Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.4454 | 0.4454 | 0.4091 | 0.4091 | 33,111 | -0.01(-2.17%) |
Jan 30, 2003 | 0.4182 | 0.4545 | 0.4182 | 0.4182 | 19,251 | -0.02(-4.17%) |
Jan 29, 2003 | 0.4363 | 0.4545 | 0.4272 | 0.4363 | 5,830 | -0.02(-4.00%) |
Jan 28, 2003 | 0.4272 | 0.4545 | 0.4272 | 0.4545 | 10,670 | +0.03(+6.38%) |
Jan 27, 2003 | 0.4454 | 0.5000 | 0.4272 | 0.4272 | 31,351 | -0.01(-2.08%) |
Jan 24, 2003 | 0.4636 | 0.4909 | 0.4272 | 0.4363 | 36,082 | -0.03(-5.88%) |
Jan 23, 2003 | 0.4727 | 0.5000 | 0.4636 | 0.4636 | 15,840 | -0.04(-7.27%) |
Jan 22, 2003 | 0.5272 | 0.5272 | 0.4636 | 0.5000 | 13,530 | -0.05(-9.84%) |
Jan 21, 2003 | 0.5636 | 0.5818 | 0.5272 | 0.5545 | 18,811 | -0.03(-4.69%) |
Jan 17, 2003 | 0.5909 | 0.6181 | 0.5545 | 0.5818 | 28,491 | -0.02(-3.03%) |
Jan 16, 2003 | 0.5636 | 0.6000 | 0.5636 | 0.6000 | 10,120 | +0.05(+8.20%) |
Jan 15, 2003 | 0.5091 | 0.6091 | 0.5091 | 0.5545 | 59,623 | +0.03(+5.17%) |
Jan 14, 2003 | 0.5000 | 0.5272 | 0.4818 | 0.5272 | 25,301 | +0.03(+5.45%) |
Jan 13, 2003 | 0.4909 | 0.5000 | 0.4545 | 0.5000 | 28,601 | +0.05(+10.00%) |
Jan 10, 2003 | 0.4272 | 0.4636 | 0.4182 | 0.4545 | 35,641 | +0.03(+6.38%) |
Jan 09, 2003 | 0.4272 | 0.4545 | 0.4091 | 0.4272 | 27,831 | -0.01(-2.08%) |
Jan 08, 2003 | 0.4545 | 0.4818 | 0.4363 | 0.4363 | 25,851 | -0.02(-4.00%) |
Jan 07, 2003 | 0.4636 | 0.5000 | 0.4545 | 0.4545 | 27,391 | -0.02(-3.85%) |
Jan 06, 2003 | 0.5000 | 0.5000 | 0.4545 | 0.4727 | 19,361 | +0.01(+1.96%) |
Jan 03, 2003 | 0.4545 | 0.5000 | 0.4545 | 0.4636 | 20,131 | +0.00(+0.00%) |
Jan 02, 2003 | 0.4363 | 0.4727 | 0.4363 | 0.4636 | 6,380 | +0.02(+4.08%) |
Dec 31, 2002 | 0.4272 | 0.4727 | 0.4182 | 0.4454 | 64,133 | +0.02(+4.26%) |
Dec 30, 2002 | 0.4091 | 0.4818 | 0.4000 | 0.4272 | 87,784 | +0.00(+0.00%) |
Dec 27, 2002 | 0.4182 | 0.4272 | 0.3636 | 0.4272 | 95,485 | +0.00(+0.00%) |
Dec 26, 2002 | 0.4545 | 0.4636 | 0.4182 | 0.4272 | 60,173 | -0.04(-7.84%) |
Dec 24, 2002 | 0.4636 | 0.4636 | 0.4545 | 0.4636 | 12,650 | +0.01(+2.00%) |
Dec 23, 2002 | 0.4545 | 0.4909 | 0.4545 | 0.4545 | 20,021 | -0.01(-1.96%) |
Dec 20, 2002 | 0.4545 | 0.4727 | 0.4545 | 0.4636 | 45,322 | -0.04(-7.27%) |
Dec 19, 2002 | 0.5091 | 0.5272 | 0.4636 | 0.5000 | 35,531 | +0.03(+5.77%) |
Dec 18, 2002 | 0.4636 | 0.5182 | 0.4545 | 0.4727 | 78,324 | +0.01(+1.96%) |
Dec 17, 2002 | 0.4636 | 0.5000 | 0.4091 | 0.4636 | 59,183 | +0.00(+0.00%) |
Dec 16, 2002 | 0.5272 | 0.5272 | 0.4636 | 0.4636 | 66,113 | -0.07(-13.56%) |
Dec 13, 2002 | 0.5000 | 0.5363 | 0.4818 | 0.5363 | 59,403 | +0.01(+1.72%) |
Dec 12, 2002 | 0.5363 | 0.5454 | 0.4818 | 0.5272 | 29,371 | +0.01(+1.75%) |
Dec 11, 2002 | 0.5454 | 0.5454 | 0.5182 | 0.5182 | 43,012 | -0.04(-6.56%) |
Dec 10, 2002 | 0.6091 | 0.6363 | 0.5545 | 0.5545 | 53,572 | -0.05(-8.96%) |
Dec 09, 2002 | 0.6272 | 0.6272 | 0.6000 | 0.6091 | 20,131 | -0.02(-2.90%) |
Dec 06, 2002 | 0.6363 | 0.6636 | 0.6272 | 0.6272 | 22,551 | -0.01(-1.43%) |
Dec 05, 2002 | 0.6636 | 0.7000 | 0.6363 | 0.6363 | 77,004 | -0.03(-4.11%) |
Dec 04, 2002 | 0.6818 | 0.6909 | 0.6636 | 0.6636 | 9,680 | -0.02(-2.67%) |
Dec 03, 2002 | 0.7181 | 0.7272 | 0.6818 | 0.6818 | 32,121 | -0.04(-5.06%) |
Dec 02, 2002 | 0.7272 | 0.7272 | 0.6545 | 0.7181 | 67,543 | +0.04(+5.33%) |
Nov 29, 2002 | 0.7000 | 0.7000 | 0.6818 | 0.6818 | 7,590 | -0.03(-3.85%) |
Nov 27, 2002 | 0.6363 | 0.7091 | 0.6363 | 0.7091 | 16,610 | +0.03(+4.00%) |
Nov 26, 2002 | 0.6363 | 0.6818 | 0.6363 | 0.6818 | 13,970 | -0.02(-2.60%) |
Nov 25, 2002 | 0.6818 | 0.7091 | 0.6545 | 0.7000 | 13,640 | +0.04(+5.48%) |
Nov 22, 2002 | 0.6727 | 0.7181 | 0.6636 | 0.6636 | 30,691 | -0.06(-8.75%) |
Nov 21, 2002 | 0.6181 | 0.8000 | 0.5909 | 0.7272 | 114,296 | +0.11(+17.65%) |
Nov 20, 2002 | 0.6181 | 0.6454 | 0.6000 | 0.6181 | 22,441 | -0.02(-2.86%) |
Nov 19, 2002 | 0.6272 | 0.6545 | 0.6181 | 0.6363 | 9,350 | +0.00(+0.00%) |
Nov 18, 2002 | 0.6272 | 0.6727 | 0.6181 | 0.6363 | 14,410 | +0.01(+1.45%) |
Nov 15, 2002 | 0.6727 | 0.6727 | 0.6272 | 0.6272 | 27,171 | -0.03(-4.17%) |
Nov 14, 2002 | 0.6363 | 0.7000 | 0.6181 | 0.6545 | 53,682 | -0.01(-1.37%) |
Nov 13, 2002 | 0.6545 | 0.7091 | 0.6363 | 0.6636 | 28,601 | -0.01(-1.35%) |
Nov 12, 2002 | 0.6545 | 0.7091 | 0.6545 | 0.6727 | 5,720 | -0.01(-1.33%) |
Nov 11, 2002 | 0.6636 | 0.6818 | 0.6454 | 0.6818 | 15,180 | -0.01(-1.32%) |
Nov 08, 2002 | 0.6818 | 0.7454 | 0.6818 | 0.6909 | 20,901 | -0.01(-1.30%) |
Nov 07, 2002 | 0.7091 | 0.7272 | 0.6818 | 0.7000 | 5,390 | +0.00(+0.00%) |
Nov 06, 2002 | 0.6636 | 0.7000 | 0.6636 | 0.7000 | 20,681 | +0.03(+4.05%) |
Nov 05, 2002 | 0.6181 | 0.6727 | 0.6091 | 0.6727 | 20,241 | +0.05(+7.25%) |
Nov 04, 2002 | 0.6272 | 0.6363 | 0.6181 | 0.6272 | 25,301 | -0.04(-5.48%) |
Nov 01, 2002 | 0.6545 | 0.6636 | 0.6181 | 0.6636 | 17,490 | +0.04(+5.80%) |
Oct 31, 2002 | 0.6181 | 0.6454 | 0.6091 | 0.6272 | 7,700 | +0.02(+2.99%) |
Oct 30, 2002 | 0.6454 | 0.6454 | 0.6181 | 0.6091 | 22,221 | -0.05(-6.94%) |
Oct 29, 2002 | 0.6454 | 0.6545 | 0.6454 | 0.6545 | 14,190 | +0.02(+2.86%) |
Oct 28, 2002 | 0.6363 | 0.6727 | 0.6272 | 0.6363 | 17,710 | +0.01(+1.45%) |
Oct 25, 2002 | 0.6363 | 0.6727 | 0.6091 | 0.6272 | 13,750 | +0.02(+2.99%) |
Oct 24, 2002 | 0.5909 | 0.6363 | 0.5909 | 0.6091 | 10,120 | +0.00(+0.00%) |
Oct 23, 2002 | 0.5909 | 0.6454 | 0.5909 | 0.6091 | 18,041 | -0.05(-6.94%) |
Oct 22, 2002 | 0.5818 | 0.6636 | 0.5727 | 0.6545 | 10,120 | +0.08(+14.29%) |
Oct 21, 2002 | 0.6545 | 0.6636 | 0.5727 | 0.5727 | 35,751 | -0.09(-13.70%) |
Oct 18, 2002 | 0.6636 | 0.7272 | 0.6454 | 0.6636 | 15,840 | +0.00(+0.00%) |
Oct 17, 2002 | 0.6909 | 0.7272 | 0.6545 | 0.6636 | 11,330 | +0.00(+0.00%) |
Oct 16, 2002 | 0.7272 | 0.7272 | 0.6363 | 0.6636 | 24,311 | +0.01(+1.39%) |
Oct 15, 2002 | 0.6454 | 0.7272 | 0.6363 | 0.6545 | 25,411 | +0.03(+4.35%) |
Oct 14, 2002 | 0.6818 | 0.7091 | 0.6181 | 0.6272 | 18,261 | -0.01(-1.43%) |
Oct 11, 2002 | 0.6000 | 0.7363 | 0.5909 | 0.6363 | 28,491 | +0.00(+0.00%) |
Oct 10, 2002 | 0.5909 | 0.6818 | 0.5909 | 0.6363 | 53,682 | +0.00(+0.00%) |
Oct 09, 2002 | 0.7363 | 0.8000 | 0.6363 | 0.6363 | 23,761 | -0.13(-16.67%) |
Oct 08, 2002 | 0.7818 | 0.8090 | 0.7272 | 0.7636 | 25,741 | -0.05(-6.67%) |
Oct 07, 2002 | 0.9090 | 0.9090 | 0.7545 | 0.8181 | 17,380 | -0.14(-14.29%) |
Oct 04, 2002 | 0.9090 | 0.9545 | 0.8636 | 0.9545 | 17,820 | +0.05(+5.00%) |
Oct 03, 2002 | 0.7454 | 0.9545 | 0.7454 | 0.9090 | 20,461 | +0.15(+19.05%) |
Oct 02, 2002 | 1.018 | 1.018 | 0.7636 | 0.7636 | 46,752 | -0.22(-22.22%) |
Oct 01, 2002 | 0.8000 | 1.136 | 0.7818 | 0.9818 | 62,813 | +0.20(+25.58%) |
Sep 30, 2002 | 0.7636 | 0.8636 | 0.7454 | 0.7818 | 60,613 | +0.11(+16.22%) |
Sep 27, 2002 | 0.5454 | 0.6727 | 0.5454 | 0.6727 | 26,291 | +0.10(+17.46%) |
Sep 26, 2002 | 0.5363 | 0.5909 | 0.4909 | 0.5727 | 88,114 | +0.05(+8.62%) |
Sep 25, 2002 | 0.6091 | 0.6181 | 0.5272 | 0.5272 | 25,631 | -0.09(-14.71%) |
Sep 24, 2002 | 0.6363 | 0.6727 | 0.5909 | 0.6181 | 31,901 | -0.02(-2.86%) |
Sep 23, 2002 | 0.5454 | 0.6636 | 0.5272 | 0.6363 | 33,111 | +0.07(+12.90%) |
Sep 20, 2002 | 0.6363 | 0.6363 | 0.4545 | 0.5636 | 81,184 | -0.09(-13.89%) |
Sep 19, 2002 | 0.6818 | 0.6818 | 0.5909 | 0.6545 | 28,601 | -0.05(-7.69%) |
Sep 18, 2002 | 0.7091 | 0.7091 | 0.6363 | 0.7091 | 29,481 | -0.04(-4.88%) |
Sep 17, 2002 | 0.8000 | 0.8000 | 0.7454 | 0.7454 | 13,200 | -0.03(-3.53%) |
Sep 16, 2002 | 0.7636 | 0.8181 | 0.6363 | 0.7727 | 68,093 | +0.01(+1.19%) |
Sep 13, 2002 | 0.9545 | 0.9545 | 0.7272 | 0.7636 | 105,165 | -0.19(-20.00%) |
Sep 12, 2002 | 0.9545 | 0.9999 | 0.9454 | 0.9545 | 22,771 | -0.05(-4.55%) |
Sep 11, 2002 | 0.9363 | 1.027 | 0.9363 | 0.9999 | 16,830 | -0.03(-2.66%) |
Sep 10, 2002 | 0.9181 | 1.027 | 0.9181 | 1.027 | 48,182 | +0.06(+6.60%) |
Sep 09, 2002 | 1.045 | 1.045 | 0.8636 | 0.9636 | 79,974 | -0.09(-8.62%) |
Sep 06, 2002 | 1.091 | 1.127 | 1.027 | 1.054 | 25,631 | -0.06(-5.69%) |
Sep 05, 2002 | 1.136 | 1.154 | 1.118 | 1.118 | 473,026 | -0.02(-1.60%) |
Sep 04, 2002 | 1.100 | 1.145 | 1.091 | 1.136 | 28,161 | -0.03(-2.34%) |
Sep 03, 2002 | 1.154 | 1.182 | 1.109 | 1.164 | 1,078,060 | -0.03(-2.29%) |
Aug 30, 2002 | 1.136 | 1.209 | 1.136 | 1.191 | 11,770 | +0.04(+3.15%) |
Aug 29, 2002 | 1.191 | 1.191 | 1.136 | 1.154 | 14,300 | -0.04(-3.05%) |
Aug 28, 2002 | 1.273 | 1.273 | 1.191 | 1.191 | 27,831 | -0.07(-5.76%) |
Aug 27, 2002 | 1.173 | 1.264 | 1.173 | 1.264 | 43,782 | +0.09(+7.75%) |
Aug 26, 2002 | 1.182 | 1.218 | 1.164 | 1.173 | 8,140 | -0.05(-4.44%) |
Aug 23, 2002 | 1.254 | 1.254 | 1.218 | 1.227 | 12,320 | +0.04(+3.05%) |
Aug 22, 2002 | 1.182 | 1.209 | 1.182 | 1.191 | 14,850 | +0.00(+0.00%) |
Aug 21, 2002 | 1.254 | 1.254 | 1.182 | 1.191 | 16,390 | -0.05(-4.38%) |
Aug 20, 2002 | 1.209 | 1.245 | 1.182 | 1.245 | 8,140 | +0.05(+3.79%) |
Aug 16, 2002 | 1.173 | 1.264 | 1.145 | 1.200 | 24,971 | +0.03(+2.33%) |
Aug 15, 2002 | 1.182 | 1.227 | 1.145 | 1.173 | 9,130 | -0.05(-3.73%) |
Aug 14, 2002 | 1.191 | 1.218 | 1.136 | 1.218 | 15,290 | +0.03(+2.29%) |
Aug 13, 2002 | 1.136 | 1.227 | 1.136 | 1.191 | 19,031 | -0.02(-1.50%) |
Aug 12, 2002 | 1.227 | 1.236 | 1.100 | 1.209 | 27,721 | +0.10(+9.02%) |
Aug 07, 2002 | 1.109 | 1.136 | 1.100 | 1.109 | 6,600 | +0.00(+0.00%) |
Aug 06, 2002 | 1.136 | 1.182 | 1.091 | 1.109 | 21,891 | -0.04(-3.17%) |
Aug 05, 2002 | 1.145 | 1.164 | 1.136 | 1.145 | 561,031 | -0.08(-6.67%) |
Aug 02, 2002 | 1.164 | 1.227 | 1.154 | 1.227 | 18,701 | +0.04(+3.05%) |
Aug 01, 2002 | 1.218 | 1.245 | 1.154 | 1.191 | 27,721 | +0.05(+4.80%) |
Jul 31, 2002 | 1.136 | 1.218 | 1.091 | 1.136 | 32,671 | +0.05(+4.17%) |
Jul 30, 2002 | 1.091 | 1.173 | 1.091 | 1.091 | 23,101 | -0.05(-4.00%) |
Jul 29, 2002 | 1.136 | 1.173 | 1.091 | 1.136 | 26,511 | +0.00(+0.00%) |
Jul 26, 2002 | 1.136 | 1.218 | 1.109 | 1.136 | 26,181 | +0.04(+3.31%) |
Jul 25, 2002 | 1.091 | 1.264 | 1.091 | 1.100 | 30,361 | +0.01(+0.83%) |
Jul 24, 2002 | 1.100 | 1.164 | 1.091 | 1.091 | 73,264 | -0.05(-4.76%) |
Jul 23, 2002 | 1.045 | 1.182 | 1.045 | 1.145 | 53,022 | +0.01(+0.80%) |
Jul 22, 2002 | 1.100 | 1.182 | 1.073 | 1.136 | 75,354 | -0.05(-3.85%) |
Jul 19, 2002 | 1.209 | 1.282 | 1.182 | 1.182 | 27,171 | -0.01(-0.76%) |
Jul 17, 2002 | 1.182 | 1.309 | 1.182 | 1.191 | 27,501 | -0.06(-5.07%) |
Jul 12, 2002 | 1.191 | 1.318 | 1.191 | 1.254 | 22,881 | -0.01(-0.72%) |
Jul 11, 2002 | 1.182 | 1.364 | 1.164 | 1.264 | 67,323 | -0.01(-0.71%) |
Jul 10, 2002 | 1.136 | 1.500 | 1.091 | 1.273 | 81,074 | +0.12(+10.24%) |
Jul 09, 2002 | 1.209 | 1.364 | 1.154 | 1.154 | 56,433 | -0.05(-4.51%) |
Jul 08, 2002 | 1.318 | 1.318 | 1.091 | 1.209 | 133,767 | -0.28(-18.90%) |
Jul 05, 2002 | 1.418 | 1.500 | 1.418 | 1.491 | 14,740 | +0.04(+2.50%) |
Jul 04, 2002 | 1.545 | 1.573 | 1.409 | 1.454 | 42,902 | +0.00(+0.00%) |
Jul 03, 2002 | 1.545 | 1.573 | 1.409 | 1.454 | 42,902 | -0.15(-9.60%) |
Jul 02, 2002 | 1.727 | 1.727 | 1.454 | 1.609 | 45,322 | -0.07(-4.32%) |
Jul 01, 2002 | 1.545 | 1.682 | 1.491 | 1.682 | 30,691 | +0.19(+12.80%) |
Jun 28, 2002 | 1.454 | 1.545 | 1.382 | 1.491 | 81,184 | +0.04(+2.50%) |
Jun 27, 2002 | 1.673 | 1.682 | 1.454 | 1.454 | 77,884 | -0.31(-17.53%) |
Jun 26, 2002 | 1.836 | 1.854 | 1.600 | 1.764 | 73,814 | -0.10(-5.37%) |
Jun 25, 2002 | 1.854 | 1.954 | 1.845 | 1.864 | 25,521 | -0.09(-4.65%) |
Jun 21, 2002 | 2.045 | 2.182 | 1.954 | 1.954 | 38,062 | -0.05(-2.71%) |
Jun 20, 2002 | 1.964 | 2.091 | 1.909 | 2.009 | 43,672 | +0.03(+1.38%) |
Jun 19, 2002 | 2.009 | 2.082 | 1.864 | 1.982 | 44,222 | -0.12(-5.63%) |
Jun 18, 2002 | 2.227 | 2.273 | 2.009 | 2.100 | 55,553 | -0.20(-8.70%) |
Jun 17, 2002 | 2.182 | 2.354 | 1.818 | 2.300 | 91,085 | +0.03(+1.20%) |
Jun 14, 2002 | 2.282 | 2.318 | 2.091 | 2.273 | 79,314 | -0.28(-11.03%) |
Jun 12, 2002 | 2.645 | 2.682 | 2.454 | 2.554 | 79,204 | -0.11(-4.10%) |
Jun 11, 2002 | 2.663 | 2.727 | 2.600 | 2.663 | 57,203 | -0.09(-3.30%) |
Jun 10, 2002 | 2.645 | 2.818 | 2.645 | 2.754 | 39,382 | -0.07(-2.57%) |
Jun 07, 2002 | 2.682 | 3.182 | 2.545 | 2.827 | 94,385 | +0.01(+0.32%) |
Jun 06, 2002 | 2.863 | 2.909 | 2.691 | 2.818 | 31,241 | -0.09(-3.13%) |
Jun 05, 2002 | 3.109 | 3.200 | 2.773 | 2.909 | 33,001 | +0.09(+3.23%) |
May 31, 2002 | 2.545 | 3.182 | 2.545 | 2.818 | 91,415 | +0.05(+1.97%) |
May 28, 2002 | 2.727 | 2.909 | 2.727 | 2.763 | 64,023 | -0.16(-5.59%) |
May 27, 2002 | 3.127 | 3.182 | 2.818 | 2.927 | 68,423 | +0.00(+0.00%) |
May 24, 2002 | 3.127 | 3.182 | 2.818 | 2.927 | 68,423 | -0.21(-6.67%) |
May 23, 2002 | 3.627 | 3.627 | 2.982 | 3.136 | 91,965 | -0.41(-11.54%) |