Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.454 | 1.469 | 1.435 | 1.459 | 34,335 | +0.02(+1.69%) |
Jan 30, 2003 | 1.459 | 1.459 | 1.435 | 1.435 | 68,464 | -0.02(-1.67%) |
Jan 29, 2003 | 1.449 | 1.469 | 1.425 | 1.459 | 85,118 | +0.00(+0.00%) |
Jan 28, 2003 | 1.459 | 1.474 | 1.454 | 1.459 | 116,164 | +0.00(+0.00%) |
Jan 27, 2003 | 1.459 | 1.474 | 1.454 | 1.459 | 48,110 | -0.00(-0.33%) |
Jan 24, 2003 | 1.469 | 1.483 | 1.459 | 1.464 | 125,621 | +0.00(+0.00%) |
Jan 23, 2003 | 1.483 | 1.483 | 1.459 | 1.464 | 18,504 | +0.00(+0.33%) |
Jan 22, 2003 | 1.469 | 1.488 | 1.411 | 1.459 | 45,026 | -0.03(-1.93%) |
Jan 21, 2003 | 1.411 | 1.508 | 1.411 | 1.488 | 88,613 | -0.02(-1.32%) |
Jan 17, 2003 | 1.717 | 1.717 | 1.508 | 1.508 | 135,696 | -0.15(-8.82%) |
Jan 16, 2003 | 1.804 | 1.804 | 1.668 | 1.654 | 12,130 | +0.00(+0.00%) |
Jan 15, 2003 | 1.756 | 1.756 | 1.654 | 1.654 | 14,186 | -0.12(-6.85%) |
Jan 14, 2003 | 1.873 | 1.926 | 1.668 | 1.775 | 29,400 | -0.03(-1.88%) |
Jan 13, 2003 | 1.873 | 1.926 | 1.804 | 1.809 | 50,783 | +0.02(+1.09%) |
Jan 10, 2003 | 1.926 | 1.950 | 1.746 | 1.790 | 48,316 | -0.13(-6.84%) |
Jan 09, 2003 | 1.683 | 1.921 | 1.678 | 1.921 | 61,268 | +0.24(+14.49%) |
Jan 08, 2003 | 1.654 | 1.707 | 1.654 | 1.678 | 48,727 | +0.02(+1.47%) |
Jan 07, 2003 | 1.634 | 1.683 | 1.581 | 1.654 | 43,792 | +0.04(+2.41%) |
Jan 06, 2003 | 1.406 | 1.625 | 1.406 | 1.615 | 55,717 | +0.03(+2.15%) |
Jan 03, 2003 | 1.581 | 1.620 | 1.566 | 1.581 | 68,670 | -0.01(-0.91%) |
Jan 02, 2003 | 1.659 | 1.659 | 1.459 | 1.595 | 65,175 | -0.04(-2.67%) |
Dec 31, 2002 | 1.586 | 1.697 | 1.571 | 1.639 | 129,322 | +0.06(+3.69%) |
Dec 30, 2002 | 1.493 | 1.600 | 1.474 | 1.581 | 130,967 | +0.06(+4.17%) |
Dec 27, 2002 | 1.459 | 1.537 | 1.459 | 1.518 | 28,784 | +0.01(+0.65%) |
Dec 26, 2002 | 1.430 | 1.513 | 1.430 | 1.508 | 18,298 | +0.00(+0.00%) |
Dec 24, 2002 | 1.435 | 1.532 | 1.435 | 1.508 | 15,008 | +0.07(+5.08%) |
Dec 23, 2002 | 1.600 | 1.892 | 1.406 | 1.435 | 82,856 | -0.09(-5.75%) |
Dec 20, 2002 | 1.600 | 1.892 | 1.411 | 1.522 | 140,424 | -0.01(-0.60%) |
Dec 19, 2002 | 1.454 | 1.532 | 1.386 | 1.532 | 139,808 | +0.12(+8.21%) |
Dec 18, 2002 | 1.595 | 1.595 | 1.415 | 1.415 | 122,948 | -0.06(-3.96%) |
Dec 17, 2002 | 1.659 | 1.800 | 1.274 | 1.474 | 222,253 | -0.20(-12.17%) |
Dec 16, 2002 | 1.688 | 1.746 | 1.576 | 1.678 | 60,035 | -0.01(-0.58%) |
Dec 13, 2002 | 1.702 | 1.775 | 1.654 | 1.688 | 33,718 | -0.01(-0.86%) |
Dec 12, 2002 | 1.946 | 2.116 | 1.702 | 1.702 | 191,413 | -0.24(-12.50%) |
Dec 11, 2002 | 1.999 | 2.096 | 1.892 | 1.946 | 93,342 | -0.05(-2.44%) |
Dec 10, 2002 | 2.014 | 2.174 | 1.994 | 1.994 | 60,652 | -0.02(-1.20%) |
Dec 09, 2002 | 2.354 | 2.354 | 2.018 | 2.018 | 99,716 | -0.21(-9.59%) |
Dec 06, 2002 | 2.262 | 2.335 | 2.184 | 2.232 | 55,923 | -0.01(-0.43%) |
Dec 05, 2002 | 2.301 | 2.451 | 2.237 | 2.242 | 40,297 | -0.07(-3.15%) |
Dec 04, 2002 | 2.228 | 2.451 | 2.218 | 2.315 | 27,961 | +0.05(+2.15%) |
Dec 03, 2002 | 2.189 | 2.432 | 2.189 | 2.267 | 76,072 | +0.01(+0.43%) |
Dec 02, 2002 | 2.194 | 2.437 | 2.194 | 2.257 | 48,932 | -0.18(-7.20%) |
Nov 29, 2002 | 2.437 | 2.442 | 2.194 | 2.432 | 50,988 | +0.00(+0.00%) |
Nov 27, 2002 | 2.383 | 2.446 | 2.189 | 2.432 | 46,876 | +0.05(+2.04%) |
Nov 26, 2002 | 2.291 | 2.446 | 2.291 | 2.383 | 145,359 | +0.03(+1.24%) |
Nov 25, 2002 | 2.408 | 2.451 | 2.301 | 2.354 | 113,696 | +0.02(+0.83%) |
Nov 22, 2002 | 2.335 | 2.432 | 2.232 | 2.335 | 63,324 | -0.04(-1.82%) |
Nov 21, 2002 | 2.301 | 2.617 | 2.301 | 2.378 | 189,974 | -0.08(-3.19%) |
Nov 20, 2002 | 2.388 | 2.456 | 2.218 | 2.456 | 112,668 | +0.06(+2.64%) |
Nov 19, 2002 | 2.438 | 2.481 | 2.388 | 2.393 | 57,362 | -0.08(-3.34%) |
Nov 18, 2002 | 2.500 | 2.729 | 2.422 | 2.476 | 103,828 | -0.30(-10.70%) |
Nov 15, 2002 | 2.840 | 2.892 | 2.539 | 2.772 | 60,652 | -0.06(-2.21%) |
Nov 14, 2002 | 2.583 | 2.835 | 2.378 | 2.835 | 119,659 | +0.31(+12.10%) |
Nov 13, 2002 | 2.330 | 2.578 | 2.291 | 2.529 | 87,380 | +0.22(+9.47%) |
Nov 12, 2002 | 2.116 | 2.310 | 2.115 | 2.310 | 94,576 | +0.20(+9.45%) |
Nov 11, 2002 | 2.091 | 2.121 | 1.946 | 2.111 | 25,494 | +0.17(+8.50%) |
Nov 08, 2002 | 2.213 | 2.213 | 1.941 | 1.946 | 76,483 | -0.21(-9.71%) |
Nov 07, 2002 | 2.286 | 2.291 | 2.150 | 2.155 | 118,425 | -0.03(-1.56%) |
Nov 06, 2002 | 2.189 | 2.237 | 2.140 | 2.189 | 42,970 | +0.00(+0.00%) |
Nov 05, 2002 | 2.111 | 2.271 | 2.111 | 2.189 | 45,232 | +0.08(+3.93%) |
Nov 04, 2002 | 2.028 | 2.116 | 2.014 | 2.106 | 54,072 | +0.11(+5.61%) |