Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.614 | 1.671 | 1.614 | 1.669 | 4,436,562 | +0.06(+3.50%) |
Jan 30, 2003 | 1.639 | 1.658 | 1.606 | 1.612 | 2,817,994 | -0.01(-0.87%) |
Jan 29, 2003 | 1.618 | 1.649 | 1.602 | 1.626 | 3,328,617 | -0.01(-0.77%) |
Jan 28, 2003 | 1.639 | 1.652 | 1.606 | 1.639 | 4,035,358 | +0.00(+0.00%) |
Jan 27, 2003 | 1.672 | 1.675 | 1.638 | 1.639 | 3,944,475 | -0.03(-2.02%) |
Jan 24, 2003 | 1.708 | 1.739 | 1.673 | 1.673 | 4,132,819 | -0.03(-1.67%) |
Jan 23, 2003 | 1.622 | 1.714 | 1.618 | 1.701 | 3,395,584 | +0.03(+1.98%) |
Jan 22, 2003 | 1.622 | 1.688 | 1.618 | 1.668 | 5,698,173 | -0.01(-0.82%) |
Jan 21, 2003 | 1.777 | 1.777 | 1.682 | 1.682 | 7,169,055 | -0.10(-5.76%) |
Jan 17, 2003 | 1.781 | 1.813 | 1.766 | 1.785 | 3,876,910 | +0.00(+0.23%) |
Jan 16, 2003 | 1.856 | 1.857 | 1.760 | 1.781 | 10,324,874 | -0.09(-4.57%) |
Jan 15, 2003 | 1.881 | 1.881 | 1.832 | 1.866 | 2,955,516 | -0.01(-0.71%) |
Jan 14, 2003 | 1.840 | 1.884 | 1.832 | 1.879 | 3,417,707 | +0.04(+2.16%) |
Jan 13, 2003 | 1.853 | 1.862 | 1.833 | 1.840 | 2,907,084 | -0.01(-0.54%) |
Jan 10, 2003 | 1.802 | 1.877 | 1.802 | 1.850 | 3,586,919 | +0.03(+1.87%) |
Jan 09, 2003 | 1.768 | 1.821 | 1.768 | 1.816 | 2,281,063 | +0.05(+2.70%) |
Jan 08, 2003 | 1.803 | 1.803 | 1.755 | 1.768 | 3,650,298 | -0.05(-2.51%) |
Jan 07, 2003 | 1.804 | 1.827 | 1.798 | 1.814 | 3,982,143 | +0.03(+1.43%) |
Jan 06, 2003 | 1.746 | 1.806 | 1.746 | 1.788 | 3,396,182 | +0.03(+1.78%) |
Jan 03, 2003 | 1.746 | 1.764 | 1.746 | 1.757 | 2,332,484 | -0.01(-0.54%) |
Jan 02, 2003 | 1.735 | 1.782 | 1.710 | 1.767 | 3,951,650 | +0.04(+2.30%) |
Dec 31, 2002 | 1.725 | 1.733 | 1.686 | 1.727 | 3,332,205 | +0.01(+0.56%) |
Dec 30, 2002 | 1.741 | 1.741 | 1.706 | 1.717 | 3,876,312 | -0.01(-0.44%) |
Dec 27, 2002 | 1.762 | 1.778 | 1.708 | 1.725 | 2,250,569 | -0.06(-3.15%) |
Dec 26, 2002 | 1.783 | 1.821 | 1.772 | 1.781 | 1,992,267 | +0.00(+0.09%) |
Dec 24, 2002 | 1.785 | 1.791 | 1.777 | 1.779 | 788,057 | -0.01(-0.42%) |
Dec 23, 2002 | 1.800 | 1.811 | 1.776 | 1.787 | 2,154,901 | -0.02(-0.97%) |
Dec 20, 2002 | 1.787 | 1.819 | 1.787 | 1.804 | 5,421,336 | +0.02(+1.05%) |
Dec 19, 2002 | 1.756 | 1.797 | 1.752 | 1.785 | 5,003,390 | +0.01(+0.83%) |
Dec 18, 2002 | 1.808 | 1.808 | 1.766 | 1.771 | 3,099,016 | -0.04(-2.08%) |
Dec 17, 2002 | 1.852 | 1.876 | 1.800 | 1.808 | 2,301,990 | -0.03(-1.70%) |
Dec 16, 2002 | 1.802 | 1.856 | 1.797 | 1.840 | 4,645,236 | +0.06(+3.26%) |
Dec 13, 2002 | 1.843 | 1.846 | 1.782 | 1.782 | 3,936,104 | -0.06(-3.44%) |
Dec 12, 2002 | 1.873 | 1.879 | 1.836 | 1.845 | 3,500,220 | -0.03(-1.39%) |
Dec 11, 2002 | 1.871 | 1.875 | 1.842 | 1.871 | 3,309,484 | +0.00(+0.11%) |
Dec 10, 2002 | 1.810 | 1.871 | 1.802 | 1.869 | 3,449,995 | +0.06(+3.42%) |
Dec 09, 2002 | 1.896 | 1.900 | 1.798 | 1.807 | 5,390,244 | -0.09(-4.61%) |
Dec 06, 2002 | 1.905 | 1.927 | 1.865 | 1.894 | 8,002,554 | -0.02(-0.85%) |
Dec 05, 2002 | 1.999 | 1.999 | 1.904 | 1.911 | 5,759,160 | -0.09(-4.39%) |
Dec 04, 2002 | 2.034 | 2.045 | 1.994 | 1.999 | 5,768,727 | -0.05(-2.41%) |
Dec 03, 2002 | 2.118 | 2.132 | 2.042 | 2.048 | 4,980,669 | -0.08(-3.55%) |
Dec 02, 2002 | 2.124 | 2.147 | 2.102 | 2.123 | 5,347,194 | +0.02(+1.07%) |
Nov 29, 2002 | 2.072 | 2.122 | 2.072 | 2.101 | 2,290,629 | +0.03(+1.29%) |
Nov 27, 2002 | 1.948 | 2.082 | 1.948 | 2.074 | 5,448,840 | +0.13(+6.80%) |
Nov 26, 2002 | 1.941 | 1.952 | 1.913 | 1.942 | 3,027,266 | -0.01(-0.51%) |
Nov 25, 2002 | 1.946 | 1.984 | 1.925 | 1.952 | 2,497,509 | +0.02(+0.86%) |
Nov 22, 2002 | 1.975 | 1.978 | 1.919 | 1.935 | 3,051,781 | -0.04(-2.03%) |
Nov 21, 2002 | 1.903 | 1.991 | 1.903 | 1.975 | 3,978,556 | +0.07(+3.80%) |
Nov 20, 2002 | 1.867 | 1.913 | 1.863 | 1.903 | 2,698,410 | +0.03(+1.77%) |
Nov 19, 2002 | 1.888 | 1.907 | 1.862 | 1.870 | 2,028,142 | -0.02(-1.24%) |
Nov 18, 2002 | 1.950 | 1.965 | 1.888 | 1.893 | 3,331,009 | -0.05(-2.73%) |
Nov 15, 2002 | 1.875 | 1.948 | 1.866 | 1.946 | 2,791,686 | +0.05(+2.74%) |
Nov 14, 2002 | 1.867 | 1.899 | 1.853 | 1.894 | 1,305,258 | +0.06(+3.12%) |
Nov 13, 2002 | 1.871 | 1.882 | 1.821 | 1.837 | 4,394,110 | -0.05(-2.68%) |
Nov 12, 2002 | 1.819 | 1.907 | 1.810 | 1.888 | 4,078,409 | +0.10(+5.49%) |
Nov 11, 2002 | 1.831 | 1.831 | 1.784 | 1.790 | 1,534,261 | -0.04(-2.24%) |
Nov 08, 2002 | 1.882 | 1.907 | 1.819 | 1.831 | 2,926,218 | -0.05(-2.73%) |
Nov 07, 2002 | 1.939 | 1.944 | 1.873 | 1.882 | 2,954,918 | -0.07(-3.35%) |
Nov 06, 2002 | 1.886 | 1.961 | 1.867 | 1.947 | 3,647,309 | +0.06(+3.40%) |
Nov 05, 2002 | 1.941 | 1.944 | 1.874 | 1.883 | 3,209,034 | -0.06(-2.97%) |
Nov 04, 2002 | 1.877 | 1.962 | 1.877 | 1.941 | 6,828,240 | +0.08(+4.34%) |