Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.056 | 1.086 | 1.056 | 1.064 | 1,848,859 | -0.00(-0.18%) |
Jan 30, 2003 | 1.065 | 1.098 | 1.057 | 1.066 | 2,914,828 | +0.00(+0.04%) |
Jan 29, 2003 | 1.078 | 1.078 | 1.050 | 1.065 | 2,440,190 | -0.02(-1.42%) |
Jan 28, 2003 | 1.066 | 1.114 | 1.058 | 1.081 | 5,839,706 | +0.02(+1.59%) |
Jan 27, 2003 | 1.108 | 1.110 | 1.051 | 1.064 | 7,811,654 | -0.04(-3.40%) |
Jan 24, 2003 | 1.048 | 1.132 | 1.047 | 1.101 | 16,330,113 | +0.08(+7.38%) |
Jan 23, 2003 | 0.9929 | 1.032 | 0.9870 | 1.026 | 2,796,765 | +0.04(+4.04%) |
Jan 22, 2003 | 0.9811 | 0.9981 | 0.9677 | 0.9859 | 1,496,091 | +0.00(+0.24%) |
Jan 21, 2003 | 0.9922 | 1.004 | 0.9780 | 0.9835 | 2,671,139 | -0.01(-0.91%) |
Jan 17, 2003 | 0.9831 | 1.002 | 0.9732 | 0.9926 | 5,554,192 | +0.01(+0.80%) |
Jan 16, 2003 | 0.9926 | 0.9937 | 0.9831 | 0.9847 | 2,776,461 | -0.01(-0.60%) |
Jan 15, 2003 | 0.9890 | 0.9953 | 0.9870 | 0.9906 | 983,435 | +0.00(+0.16%) |
Jan 14, 2003 | 0.9894 | 0.9985 | 0.9740 | 0.9890 | 1,531,622 | -0.00(-0.24%) |
Jan 13, 2003 | 1.008 | 1.021 | 0.9890 | 0.9914 | 1,803,177 | -0.01(-1.37%) |
Jan 10, 2003 | 1.003 | 1.005 | 0.9933 | 1.005 | 2,195,282 | +0.00(+0.20%) |
Jan 09, 2003 | 0.9882 | 1.004 | 0.9882 | 1.003 | 753,756 | +0.02(+2.25%) |
Jan 08, 2003 | 1.001 | 1.010 | 0.9788 | 0.9811 | 1,723,233 | -0.02(-2.08%) |
Jan 07, 2003 | 0.9622 | 1.010 | 0.9622 | 1.002 | 3,537,831 | +0.03(+3.33%) |
Jan 06, 2003 | 0.9618 | 0.9732 | 0.9445 | 0.9697 | 1,134,441 | +0.00(+0.45%) |
Jan 03, 2003 | 0.9610 | 0.9760 | 0.9457 | 0.9654 | 642,088 | +0.01(+0.78%) |
Jan 02, 2003 | 0.9177 | 0.9677 | 0.9102 | 0.9579 | 3,145,726 | +0.05(+5.93%) |
Dec 31, 2002 | 0.9220 | 0.9228 | 0.9023 | 0.9043 | 1,777,798 | -0.02(-2.05%) |
Dec 30, 2002 | 0.9350 | 0.9461 | 0.9212 | 0.9232 | 1,059,572 | -0.02(-1.64%) |
Dec 27, 2002 | 0.9453 | 0.9468 | 0.9201 | 0.9386 | 2,134,373 | -0.01(-0.92%) |
Dec 26, 2002 | 0.9658 | 0.9819 | 0.9374 | 0.9472 | 1,451,678 | -0.02(-1.92%) |
Dec 24, 2002 | 0.9878 | 0.9878 | 0.9650 | 0.9658 | 643,357 | -0.02(-1.56%) |
Dec 23, 2002 | 0.9535 | 0.9949 | 0.9496 | 0.9811 | 1,747,343 | -0.01(-0.52%) |
Dec 20, 2002 | 0.9535 | 0.9949 | 0.9496 | 0.9862 | 2,866,557 | +0.03(+2.92%) |
Dec 19, 2002 | 0.9646 | 0.9894 | 0.9500 | 0.9583 | 2,913,508 | -0.01(-0.82%) |
Dec 18, 2002 | 1.011 | 1.012 | 0.9654 | 0.9662 | 4,624,052 | -0.04(-4.41%) |
Dec 17, 2002 | 1.015 | 1.044 | 1.005 | 1.011 | 1,581,111 | -0.01(-1.16%) |
Dec 16, 2002 | 1.032 | 1.051 | 1.011 | 1.022 | 2,673,676 | -0.00(-0.27%) |
Dec 13, 2002 | 1.032 | 1.039 | 1.017 | 1.025 | 1,139,516 | -0.02(-1.74%) |
Dec 12, 2002 | 1.034 | 1.056 | 1.025 | 1.043 | 1,701,661 | +0.01(+1.11%) |
Dec 11, 2002 | 0.9989 | 1.037 | 0.9902 | 1.032 | 2,332,329 | +0.02(+2.47%) |
Dec 10, 2002 | 0.9862 | 1.012 | 0.9859 | 1.007 | 2,482,065 | +0.02(+2.40%) |
Dec 09, 2002 | 1.006 | 1.006 | 0.9602 | 0.9835 | 3,913,440 | -0.02(-1.73%) |
Dec 06, 2002 | 0.9969 | 1.005 | 0.9851 | 1.001 | 2,261,268 | -0.00(-0.35%) |
Dec 05, 2002 | 1.034 | 1.034 | 1.003 | 1.004 | 2,904,625 | -0.02(-2.26%) |
Dec 04, 2002 | 1.066 | 1.072 | 1.014 | 1.028 | 2,877,977 | -0.04(-4.19%) |
Dec 03, 2002 | 1.089 | 1.100 | 1.069 | 1.073 | 2,068,387 | -0.02(-1.66%) |
Dec 02, 2002 | 1.065 | 1.103 | 1.064 | 1.091 | 5,753,417 | +0.03(+2.48%) |
Nov 29, 2002 | 1.050 | 1.073 | 1.049 | 1.064 | 1,233,419 | +0.02(+1.62%) |
Nov 27, 2002 | 1.015 | 1.056 | 1.012 | 1.047 | 3,263,738 | +0.03(+3.34%) |
Nov 26, 2002 | 1.028 | 1.028 | 1.005 | 1.013 | 1,609,028 | -0.01(-1.42%) |
Nov 25, 2002 | 1.013 | 1.056 | 1.008 | 1.028 | 3,598,741 | +0.02(+1.64%) |
Nov 22, 2002 | 0.9914 | 1.020 | 0.9914 | 1.011 | 2,183,862 | +0.02(+1.70%) |
Nov 21, 2002 | 0.9713 | 1.005 | 0.9685 | 0.9945 | 5,210,307 | +0.02(+2.14%) |
Nov 20, 2002 | 0.9524 | 0.9831 | 0.9461 | 0.9736 | 4,399,448 | +0.02(+1.90%) |
Nov 19, 2002 | 0.9752 | 0.9752 | 0.9461 | 0.9555 | 1,291,790 | -0.02(-2.30%) |
Nov 18, 2002 | 0.9815 | 0.9929 | 0.9752 | 0.9780 | 1,267,680 | -0.00(-0.24%) |
Nov 15, 2002 | 0.9760 | 0.9929 | 0.9752 | 0.9803 | 2,404,659 | +0.00(+0.28%) |
Nov 14, 2002 | 0.9654 | 0.9847 | 0.9654 | 0.9776 | 1,828,556 | +0.02(+2.14%) |
Nov 13, 2002 | 0.9618 | 0.9756 | 0.9551 | 0.9571 | 3,513,721 | -0.01(-1.42%) |
Nov 12, 2002 | 0.9311 | 0.9941 | 0.9311 | 0.9709 | 5,106,253 | +0.04(+3.75%) |
Nov 11, 2002 | 0.9677 | 0.9677 | 0.9283 | 0.9358 | 3,822,076 | -0.03(-3.06%) |
Nov 08, 2002 | 0.9725 | 0.9839 | 0.9476 | 0.9654 | 3,981,964 | +0.00(+0.41%) |
Nov 07, 2002 | 1.001 | 1.003 | 0.9598 | 0.9614 | 2,931,273 | -0.04(-4.35%) |
Nov 06, 2002 | 0.9949 | 1.017 | 0.9855 | 1.005 | 5,563,075 | +0.01(+0.83%) |
Nov 05, 2002 | 1.011 | 1.028 | 0.9910 | 0.9969 | 4,539,033 | -0.02(-1.51%) |
Nov 04, 2002 | 0.9740 | 1.043 | 0.9595 | 1.012 | 5,832,092 | +0.05(+4.73%) |