Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.268 | 1.268 | 1.149 | 1.225 | 47,484 | -0.09(-7.10%) |
Jan 30, 2003 | 1.336 | 1.319 | 1.234 | 1.319 | 1,410 | -0.02(-1.27%) |
Jan 29, 2003 | 1.242 | 1.336 | 1.166 | 1.336 | 3,055 | +0.07(+5.37%) |
Jan 28, 2003 | 1.285 | 1.285 | 1.208 | 1.268 | 9,402 | +0.08(+6.43%) |
Jan 27, 2003 | 1.310 | 1.319 | 1.106 | 1.191 | 49,483 | -0.17(-12.50%) |
Jan 24, 2003 | 1.276 | 1.361 | 1.106 | 1.361 | 14,221 | +0.03(+1.91%) |
Jan 23, 2003 | 1.259 | 1.344 | 1.021 | 1.336 | 9,285 | +0.05(+3.97%) |
Jan 22, 2003 | 1.285 | 1.293 | 1.259 | 1.285 | 8,580 | -0.03(-2.58%) |
Jan 21, 2003 | 1.344 | 1.344 | 1.293 | 1.319 | 13,751 | -0.08(-5.49%) |
Jan 17, 2003 | 1.344 | 1.395 | 1.319 | 1.395 | 1,292 | +0.00(+0.00%) |
Jan 16, 2003 | 1.370 | 1.395 | 1.327 | 1.395 | 2,468 | -0.09(-6.29%) |
Jan 15, 2003 | 1.361 | 1.489 | 1.319 | 1.489 | 2,233 | +0.03(+2.34%) |
Jan 14, 2003 | 1.361 | 1.455 | 1.208 | 1.455 | 25,387 | +0.09(+6.88%) |
Jan 13, 2003 | 1.353 | 1.361 | 1.319 | 1.361 | 5,994 | +0.03(+2.56%) |
Jan 10, 2003 | 1.234 | 1.344 | 1.234 | 1.327 | 10,225 | +0.13(+10.64%) |
Jan 09, 2003 | 1.081 | 1.200 | 1.081 | 1.200 | 48,895 | +0.14(+12.80%) |
Jan 08, 2003 | 1.038 | 1.081 | 1.038 | 1.063 | 6,229 | -0.02(-2.27%) |
Jan 07, 2003 | 1.081 | 1.089 | 1.072 | 1.088 | 32,557 | +0.01(+0.71%) |
Jan 06, 2003 | 1.098 | 1.115 | 1.021 | 1.081 | 21,744 | +0.02(+1.60%) |
Jan 03, 2003 | 1.021 | 1.098 | 1.021 | 1.063 | 4,936 | +0.04(+4.17%) |
Jan 02, 2003 | 1.098 | 1.098 | 1.021 | 1.021 | 10,460 | +0.00(+0.00%) |
Dec 31, 2002 | 0.9529 | 1.021 | 0.8933 | 1.021 | 50,540 | +0.07(+7.14%) |
Dec 30, 2002 | 0.9614 | 1.004 | 0.9444 | 0.9529 | 81,923 | -0.05(-5.08%) |
Dec 27, 2002 | 0.9614 | 1.021 | 0.9614 | 1.004 | 12,458 | -0.02(-1.67%) |
Dec 26, 2002 | 0.9784 | 1.021 | 0.9699 | 1.021 | 54,537 | +0.02(+1.69%) |
Dec 24, 2002 | 0.9784 | 1.004 | 0.9614 | 1.004 | 15,985 | +0.03(+2.61%) |
Dec 23, 2002 | 1.063 | 1.021 | 0.9699 | 0.9784 | 22,214 | +0.01(+0.88%) |
Dec 20, 2002 | 1.063 | 1.063 | 0.9699 | 0.9699 | 14,339 | -0.09(-8.36%) |
Dec 19, 2002 | 0.9954 | 1.063 | 0.9954 | 1.058 | 12,576 | -0.05(-4.23%) |
Dec 18, 2002 | 1.029 | 1.105 | 0.9954 | 1.105 | 35,496 | -0.00(-0.08%) |
Dec 17, 2002 | 1.029 | 1.106 | 1.029 | 1.106 | 10,108 | +0.01(+0.77%) |
Dec 16, 2002 | 1.106 | 1.106 | 1.038 | 1.098 | 7,287 | -0.01(-0.77%) |
Dec 13, 2002 | 0.9869 | 1.132 | 0.9869 | 1.106 | 78,514 | +0.01(+0.85%) |
Dec 12, 2002 | 1.089 | 1.098 | 1.004 | 1.097 | 21,509 | +0.02(+1.50%) |
Dec 11, 2002 | 1.038 | 1.081 | 1.029 | 1.081 | 4,231 | -0.01(-0.78%) |
Dec 10, 2002 | 1.106 | 1.115 | 0.9954 | 1.089 | 14,457 | -0.01(-0.78%) |
Dec 09, 2002 | 1.029 | 1.098 | 1.021 | 1.098 | 13,281 | +0.08(+7.50%) |
Dec 06, 2002 | 1.140 | 1.140 | 1.021 | 1.021 | 28,208 | -0.12(-10.38%) |
Dec 05, 2002 | 1.004 | 1.139 | 1.004 | 1.139 | 940 | +0.04(+3.80%) |
Dec 04, 2002 | 0.9784 | 1.098 | 0.9784 | 1.098 | 25,270 | -0.01(-0.77%) |
Dec 03, 2002 | 1.063 | 1.149 | 1.063 | 1.106 | 5,641 | -0.04(-3.70%) |
Dec 02, 2002 | 1.106 | 1.149 | 1.072 | 1.149 | 17,748 | +0.04(+3.85%) |
Nov 29, 2002 | 1.098 | 1.106 | 0.9869 | 1.106 | 3,291 | +0.01(+0.77%) |
Nov 27, 2002 | 0.9954 | 1.098 | 0.9784 | 1.098 | 72,637 | +0.06(+5.74%) |
Nov 26, 2002 | 1.055 | 1.055 | 0.9784 | 1.038 | 26,798 | -0.02(-1.61%) |
Nov 25, 2002 | 1.004 | 1.072 | 1.004 | 1.055 | 46,897 | +0.03(+3.33%) |
Nov 22, 2002 | 1.021 | 1.063 | 1.021 | 1.021 | 1,880 | -0.03(-3.23%) |
Nov 21, 2002 | 0.9954 | 1.055 | 0.9954 | 1.055 | 23,860 | +0.00(+0.00%) |
Nov 20, 2002 | 0.9954 | 1.055 | 0.9954 | 1.055 | 74,165 | -0.04(-3.80%) |
Nov 19, 2002 | 1.021 | 1.097 | 0.9954 | 1.097 | 7,992 | -0.03(-3.08%) |
Nov 18, 2002 | 1.140 | 1.140 | 0.9954 | 1.132 | 3,878 | +0.08(+7.26%) |
Nov 15, 2002 | 0.9954 | 1.055 | 0.9784 | 1.055 | 1,880 | -0.01(-0.80%) |
Nov 14, 2002 | 1.012 | 1.063 | 0.9444 | 1.063 | 5,171 | -0.03(-2.34%) |
Nov 13, 2002 | 1.081 | 1.089 | 1.012 | 1.089 | 8,345 | -0.02(-1.54%) |
Nov 12, 2002 | 1.098 | 1.106 | 1.038 | 1.106 | 110,132 | +0.00(+0.00%) |
Nov 11, 2002 | 1.038 | 1.106 | 1.029 | 1.106 | 33,262 | -0.04(-3.70%) |
Nov 08, 2002 | 1.063 | 1.149 | 1.063 | 1.149 | 47,837 | +0.08(+7.14%) |
Nov 07, 2002 | 1.072 | 1.106 | 1.072 | 1.072 | 81,923 | -0.01(-0.79%) |
Nov 06, 2002 | 1.098 | 1.106 | 1.063 | 1.081 | 27,386 | -0.03(-2.31%) |
Nov 05, 2002 | 1.063 | 1.106 | 1.046 | 1.106 | 39,962 | -0.01(-0.69%) |
Nov 04, 2002 | 1.029 | 1.132 | 1.021 | 1.114 | 25,035 | -0.03(-2.31%) |