Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.382 | 1.420 | 1.382 | 1.392 | 3,881 | -0.05(-3.31%) |
Jan 30, 2003 | 1.449 | 1.440 | 1.440 | 1.440 | 104 | -0.01(-0.66%) |
Jan 29, 2003 | 1.449 | 1.449 | 1.401 | 1.449 | 3,356 | -0.04(-2.63%) |
Jan 28, 2003 | 1.488 | 1.488 | 1.488 | 1.488 | 104 | +0.09(+6.19%) |
Jan 27, 2003 | 1.535 | 1.535 | 1.316 | 1.401 | 839 | -0.22(-13.48%) |
Jan 24, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 104 | +0.08(+5.53%) |
Jan 23, 2003 | 1.573 | 1.678 | 1.535 | 1.535 | 3,881 | +0.04(+2.55%) |
Jan 22, 2003 | 1.583 | 1.592 | 1.478 | 1.497 | 3,251 | -0.17(-10.29%) |
Jan 21, 2003 | 1.687 | 1.687 | 1.554 | 1.668 | 8,916 | -0.07(-3.85%) |
Jan 17, 2003 | 1.735 | 1.735 | 1.735 | 1.735 | 314 | -0.03(-1.62%) |
Jan 16, 2003 | 1.659 | 1.764 | 1.659 | 1.764 | 3,776 | +0.11(+6.94%) |
Jan 15, 2003 | 1.592 | 1.649 | 1.592 | 1.649 | 1,258 | +0.01(+0.58%) |
Jan 14, 2003 | 1.764 | 1.764 | 1.592 | 1.640 | 84,127 | -0.13(-7.53%) |
Jan 13, 2003 | 1.583 | 1.878 | 1.583 | 1.773 | 31,259 | +0.20(+12.73%) |
Jan 10, 2003 | 1.573 | 1.573 | 1.573 | 1.573 | 3,251 | -0.04(-2.37%) |
Jan 09, 2003 | 1.478 | 1.611 | 1.478 | 1.611 | 3,461 | +0.10(+6.29%) |
Jan 08, 2003 | 1.487 | 1.754 | 1.487 | 1.516 | 5,035 | +0.04(+2.58%) |
Jan 07, 2003 | 1.497 | 1.621 | 1.478 | 1.478 | 11,328 | -0.05(-3.12%) |
Jan 06, 2003 | 1.344 | 1.525 | 1.344 | 1.525 | 4,300 | +0.10(+6.67%) |
Jan 02, 2003 | 1.382 | 1.430 | 1.382 | 1.430 | 11,538 | +0.09(+6.38%) |
Dec 31, 2002 | 1.297 | 1.440 | 1.297 | 1.344 | 8,811 | +0.15(+12.80%) |
Dec 30, 2002 | 1.297 | 1.382 | 1.192 | 1.192 | 19,825 | -0.12(-9.42%) |
Dec 27, 2002 | 1.316 | 1.316 | 1.287 | 1.316 | 1,993 | -0.01(-0.72%) |
Dec 26, 2002 | 1.258 | 1.325 | 1.258 | 1.325 | 3,251 | +0.09(+6.92%) |
Dec 24, 2002 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 1.239 | 1.277 | 1.211 | 1.239 | 13,217 | -0.03(-2.26%) |
Dec 20, 2002 | 1.239 | 1.277 | 1.239 | 1.268 | 6,188 | +0.03(+2.31%) |
Dec 19, 2002 | 1.239 | 1.239 | 1.239 | 1.239 | 209 | +0.00(+0.00%) |
Dec 18, 2002 | 1.249 | 1.249 | 1.239 | 1.239 | 2,097 | +0.02(+1.56%) |
Dec 17, 2002 | 1.220 | 1.316 | 1.220 | 1.220 | 5,769 | -0.00(-0.08%) |
Dec 16, 2002 | 1.268 | 1.287 | 1.221 | 1.221 | 2,202 | +0.00(+0.08%) |
Dec 13, 2002 | 1.220 | 1.220 | 1.220 | 1.220 | 734 | -0.01(-0.78%) |
Dec 12, 2002 | 1.239 | 1.239 | 1.230 | 1.230 | 69,756 | +0.00(+0.00%) |
Dec 11, 2002 | 1.192 | 1.249 | 1.192 | 1.230 | 5,769 | +0.04(+3.20%) |
Dec 10, 2002 | 1.192 | 1.192 | 1.192 | 1.192 | 104 | -0.01(-0.79%) |
Dec 09, 2002 | 1.192 | 1.201 | 1.192 | 1.201 | 734 | -0.08(-5.97%) |
Dec 06, 2002 | 1.163 | 1.277 | 1.163 | 1.277 | 7,762 | +0.01(+0.75%) |
Dec 05, 2002 | 1.173 | 1.287 | 1.096 | 1.268 | 7,133 | +0.31(+33.00%) |
Dec 04, 2002 | 1.163 | 1.220 | 0.9533 | 0.9533 | 9,335 | -0.29(-23.08%) |
Dec 02, 2002 | 1.220 | 1.239 | 1.182 | 1.239 | 7,447 | +0.00(+0.00%) |
Nov 29, 2002 | 1.239 | 1.268 | 1.236 | 1.239 | 45,630 | +0.02(+1.56%) |
Nov 27, 2002 | 1.287 | 1.287 | 1.220 | 1.220 | 8,496 | -0.07(-5.19%) |
Nov 26, 2002 | 1.287 | 1.287 | 1.287 | 1.287 | 524 | +0.09(+7.14%) |
Nov 25, 2002 | 1.154 | 1.201 | 1.154 | 1.201 | 2,202 | -0.02(-1.56%) |
Nov 22, 2002 | 1.239 | 1.239 | 1.220 | 1.220 | 1,888 | +0.07(+5.78%) |
Nov 21, 2002 | 1.145 | 1.154 | 1.145 | 1.154 | 209 | -0.04(-3.20%) |
Nov 20, 2002 | 1.192 | 1.192 | 1.192 | 1.192 | 6,398 | +0.02(+1.63%) |
Nov 19, 2002 | 1.182 | 1.182 | 1.125 | 1.173 | 1,993 | +0.02(+1.65%) |
Nov 18, 2002 | 1.134 | 1.192 | 1.134 | 1.154 | 7,552 | -0.04(-3.20%) |
Nov 15, 2002 | 1.192 | 1.192 | 1.106 | 1.192 | 35,035 | +0.00(+0.00%) |
Nov 14, 2002 | 1.144 | 1.239 | 1.106 | 1.192 | 8,916 | -0.03(-2.34%) |
Nov 13, 2002 | 1.258 | 1.258 | 1.173 | 1.220 | 1,573 | -0.07(-5.19%) |
Nov 12, 2002 | 1.201 | 1.287 | 1.192 | 1.287 | 3,356 | +0.13(+11.57%) |
Nov 11, 2002 | 1.182 | 1.182 | 1.154 | 1.154 | 1,048 | -0.13(-10.37%) |
Nov 08, 2002 | 1.287 | 1.287 | 1.287 | 1.287 | 104 | -0.01(-0.74%) |
Nov 07, 2002 | 1.325 | 1.382 | 1.297 | 1.297 | 11,643 | +0.00(+0.00%) |
Nov 06, 2002 | 1.154 | 1.316 | 1.154 | 1.297 | 15,105 | +0.12(+10.57%) |
Nov 05, 2002 | 1.173 | 1.173 | 1.173 | 1.173 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 1.134 | 1.181 | 1.134 | 1.173 | 4,720 | +0.03(+2.50%) |