Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.040 | 2.050 | 1.950 | 2.050 | 79,600 | +0.01(+0.49%) |
Jan 30, 2003 | 2.110 | 2.150 | 2.000 | 2.040 | 29,569 | -0.07(-3.32%) |
Jan 29, 2003 | 2.180 | 2.180 | 2.100 | 2.110 | 35,400 | -0.09(-4.09%) |
Jan 28, 2003 | 2.150 | 2.300 | 2.150 | 2.200 | 32,200 | -0.04(-1.79%) |
Jan 27, 2003 | 2.170 | 2.380 | 2.120 | 2.240 | 69,600 | +0.04(+1.82%) |
Jan 24, 2003 | 2.300 | 2.440 | 2.200 | 2.200 | 175,100 | -0.25(-10.20%) |
Jan 23, 2003 | 2.490 | 2.490 | 2.250 | 2.450 | 133,500 | +0.06(+2.55%) |
Jan 22, 2003 | 2.200 | 2.420 | 2.080 | 2.389 | 220,000 | +0.22(+10.09%) |
Jan 21, 2003 | 2.120 | 2.180 | 2.070 | 2.170 | 62,200 | +0.04(+1.88%) |
Jan 17, 2003 | 1.940 | 2.140 | 1.940 | 2.130 | 218,200 | +0.11(+5.45%) |
Jan 16, 2003 | 2.040 | 2.160 | 1.940 | 2.020 | 107,900 | -0.11(-5.16%) |
Jan 15, 2003 | 2.160 | 2.270 | 2.030 | 2.130 | 262,800 | +0.20(+10.36%) |
Jan 14, 2003 | 1.900 | 1.940 | 1.860 | 1.930 | 47,800 | +0.02(+1.05%) |
Jan 13, 2003 | 1.820 | 1.910 | 1.780 | 1.910 | 46,900 | +0.09(+5.23%) |
Jan 10, 2003 | 1.750 | 1.830 | 1.750 | 1.815 | 7,600 | +0.06(+3.71%) |
Jan 09, 2003 | 1.750 | 1.800 | 1.750 | 1.750 | 26,600 | -0.01(-0.57%) |
Jan 08, 2003 | 1.750 | 1.810 | 1.750 | 1.760 | 18,400 | -0.03(-1.68%) |
Jan 07, 2003 | 1.770 | 1.890 | 1.770 | 1.790 | 56,100 | +0.01(+0.56%) |
Jan 06, 2003 | 1.790 | 1.880 | 1.730 | 1.780 | 58,200 | -0.04(-2.20%) |
Jan 03, 2003 | 1.820 | 1.870 | 1.690 | 1.820 | 15,600 | -0.03(-1.62%) |
Jan 02, 2003 | 1.770 | 1.860 | 1.750 | 1.850 | 22,000 | +0.08(+4.52%) |
Dec 31, 2002 | 1.750 | 1.830 | 1.630 | 1.770 | 266,700 | -0.02(-1.12%) |
Dec 30, 2002 | 1.830 | 1.840 | 1.720 | 1.790 | 55,900 | -0.10(-5.29%) |
Dec 27, 2002 | 1.820 | 1.900 | 1.810 | 1.890 | 50,000 | -0.01(-0.53%) |
Dec 26, 2002 | 1.890 | 1.980 | 1.810 | 1.900 | 235,900 | +0.00(+0.00%) |
Dec 24, 2002 | 1.830 | 1.930 | 1.830 | 1.900 | 71,300 | +0.06(+3.32%) |
Dec 23, 2002 | 1.949 | 1.875 | 1.850 | 1.839 | 117,300 | -0.02(-1.13%) |
Dec 20, 2002 | 1.950 | 1.950 | 1.850 | 1.860 | 98,600 | -0.07(-3.63%) |
Dec 19, 2002 | 2.090 | 2.090 | 1.850 | 1.930 | 307,500 | -0.16(-7.66%) |
Dec 18, 2002 | 2.060 | 2.250 | 2.000 | 2.090 | 369,500 | -0.03(-1.42%) |
Dec 17, 2002 | 1.950 | 2.120 | 1.850 | 2.120 | 660,000 | +0.12(+6.00%) |
Dec 16, 2002 | 1.690 | 2.020 | 1.690 | 2.000 | 433,900 | +0.25(+14.29%) |
Dec 13, 2002 | 1.680 | 1.780 | 1.640 | 1.750 | 66,200 | +0.01(+0.57%) |
Dec 12, 2002 | 1.600 | 1.740 | 1.600 | 1.740 | 181,800 | +0.06(+3.57%) |
Dec 11, 2002 | 1.530 | 1.690 | 1.500 | 1.680 | 385,400 | +0.17(+11.26%) |
Dec 10, 2002 | 1.410 | 1.600 | 1.400 | 1.510 | 547,300 | +0.12(+8.63%) |
Dec 09, 2002 | 1.480 | 1.480 | 1.340 | 1.390 | 19,400 | -0.11(-7.02%) |
Dec 06, 2002 | 1.470 | 1.500 | 1.470 | 1.495 | 9,500 | +0.01(+0.67%) |
Dec 05, 2002 | 1.470 | 1.510 | 1.470 | 1.485 | 39,900 | -0.01(-1.00%) |
Dec 04, 2002 | 1.470 | 1.500 | 1.440 | 1.500 | 34,700 | +0.03(+2.04%) |
Dec 03, 2002 | 1.480 | 1.500 | 1.440 | 1.470 | 19,900 | +0.00(+0.00%) |
Dec 02, 2002 | 1.510 | 1.510 | 1.420 | 1.470 | 21,900 | -0.03(-2.00%) |
Nov 29, 2002 | 1.420 | 1.510 | 1.380 | 1.500 | 20,000 | +0.10(+7.14%) |
Nov 27, 2002 | 1.370 | 1.460 | 1.360 | 1.400 | 76,500 | +0.08(+6.06%) |
Nov 26, 2002 | 1.320 | 1.340 | 1.280 | 1.320 | 33,600 | -0.02(-1.49%) |
Nov 25, 2002 | 1.210 | 1.350 | 1.200 | 1.340 | 38,700 | +0.04(+3.08%) |
Nov 22, 2002 | 1.270 | 1.320 | 1.210 | 1.300 | 34,200 | +0.00(+0.00%) |
Nov 21, 2002 | 1.270 | 1.350 | 1.240 | 1.300 | 61,900 | +0.04(+3.17%) |
Nov 20, 2002 | 1.380 | 1.380 | 1.210 | 1.260 | 118,900 | -0.05(-3.82%) |
Nov 19, 2002 | 1.390 | 1.390 | 1.300 | 1.310 | 81,900 | -0.08(-5.76%) |
Nov 18, 2002 | 1.470 | 1.490 | 1.380 | 1.390 | 52,500 | -0.08(-5.44%) |
Nov 15, 2002 | 1.520 | 1.520 | 1.460 | 1.470 | 126,800 | -0.08(-5.16%) |
Nov 14, 2002 | 1.410 | 1.590 | 1.410 | 1.550 | 120,300 | +0.14(+9.93%) |
Nov 13, 2002 | 1.470 | 1.470 | 1.350 | 1.410 | 32,400 | +0.05(+3.68%) |
Nov 12, 2002 | 1.410 | 1.430 | 1.360 | 1.360 | 22,500 | -0.04(-2.86%) |
Nov 11, 2002 | 1.490 | 1.500 | 1.400 | 1.400 | 76,600 | -0.08(-5.41%) |
Nov 08, 2002 | 1.510 | 1.530 | 1.430 | 1.480 | 17,800 | -0.02(-1.33%) |
Nov 07, 2002 | 1.520 | 1.530 | 1.490 | 1.500 | 45,900 | -0.02(-1.32%) |
Nov 06, 2002 | 1.520 | 1.710 | 1.480 | 1.520 | 165,600 | +0.08(+5.56%) |
Nov 05, 2002 | 1.440 | 1.500 | 1.410 | 1.440 | 48,000 | -0.04(-2.70%) |
Nov 04, 2002 | 1.500 | 1.580 | 1.450 | 1.480 | 79,100 | -0.07(-4.52%) |