Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.156 | 1.181 | 1.145 | 1.168 | 367,200 | +0.01(+0.97%) |
Jan 30, 2003 | 1.208 | 1.219 | 1.157 | 1.157 | 319,256 | -0.05(-4.49%) |
Jan 29, 2003 | 1.193 | 1.218 | 1.175 | 1.211 | 481,600 | +0.01(+0.52%) |
Jan 28, 2003 | 1.201 | 1.224 | 1.183 | 1.205 | 668,000 | -0.01(-0.62%) |
Jan 27, 2003 | 1.219 | 1.231 | 1.194 | 1.212 | 292,000 | -0.01(-0.82%) |
Jan 24, 2003 | 1.250 | 1.267 | 1.220 | 1.222 | 304,000 | -0.05(-3.83%) |
Jan 23, 2003 | 1.238 | 1.272 | 1.225 | 1.271 | 378,800 | +0.02(+1.75%) |
Jan 22, 2003 | 1.259 | 1.269 | 1.238 | 1.249 | 401,600 | -0.03(-2.16%) |
Jan 21, 2003 | 1.300 | 1.312 | 1.277 | 1.277 | 443,600 | -0.04(-2.71%) |
Jan 17, 2003 | 1.359 | 1.363 | 1.312 | 1.312 | 569,200 | -0.06(-4.28%) |
Jan 16, 2003 | 1.366 | 1.384 | 1.353 | 1.371 | 695,200 | +0.01(+0.41%) |
Jan 15, 2003 | 1.381 | 1.381 | 1.363 | 1.366 | 614,000 | -0.02(-1.09%) |
Jan 14, 2003 | 1.381 | 1.384 | 1.375 | 1.381 | 413,600 | -0.01(-0.41%) |
Jan 13, 2003 | 1.394 | 1.394 | 1.375 | 1.386 | 436,800 | -0.01(-0.98%) |
Jan 10, 2003 | 1.384 | 1.406 | 1.375 | 1.400 | 818,000 | -0.00(-0.18%) |
Jan 09, 2003 | 1.343 | 1.406 | 1.339 | 1.403 | 1,808,000 | +0.05(+3.60%) |
Jan 08, 2003 | 1.328 | 1.356 | 1.312 | 1.354 | 644,800 | +0.02(+1.21%) |
Jan 07, 2003 | 1.249 | 1.339 | 1.249 | 1.337 | 977,200 | +0.08(+6.10%) |
Jan 06, 2003 | 1.244 | 1.271 | 1.228 | 1.261 | 244,000 | +0.01(+0.85%) |
Jan 03, 2003 | 1.241 | 1.267 | 1.241 | 1.250 | 655,200 | -0.02(-1.23%) |
Jan 02, 2003 | 1.256 | 1.266 | 1.219 | 1.266 | 536,400 | +0.00(+0.25%) |
Dec 31, 2002 | 1.261 | 1.322 | 1.249 | 1.262 | 489,200 | -0.01(-0.93%) |
Dec 30, 2002 | 1.292 | 1.292 | 1.244 | 1.274 | 363,600 | -0.02(-1.50%) |
Dec 27, 2002 | 1.256 | 1.321 | 1.244 | 1.294 | 229,200 | +0.01(+0.68%) |
Dec 26, 2002 | 1.250 | 1.300 | 1.250 | 1.285 | 44,400 | +0.02(+1.53%) |
Dec 24, 2002 | 1.279 | 1.303 | 1.251 | 1.266 | 60,800 | -0.04(-2.88%) |
Dec 23, 2002 | 1.212 | 1.306 | 1.212 | 1.303 | 245,600 | +0.06(+4.41%) |
Dec 20, 2002 | 1.212 | 1.282 | 1.212 | 1.248 | 276,000 | +0.06(+4.72%) |
Dec 19, 2002 | 1.187 | 1.211 | 1.136 | 1.192 | 248,400 | +0.01(+1.11%) |
Dec 18, 2002 | 1.188 | 1.188 | 1.165 | 1.179 | 209,600 | -0.00(-0.31%) |
Dec 17, 2002 | 1.208 | 1.208 | 1.167 | 1.182 | 250,800 | -0.02(-1.71%) |
Dec 16, 2002 | 1.228 | 1.228 | 1.157 | 1.203 | 478,400 | -0.03(-2.04%) |
Dec 13, 2002 | 1.268 | 1.282 | 1.222 | 1.228 | 244,400 | -0.05(-4.01%) |
Dec 12, 2002 | 1.268 | 1.282 | 1.249 | 1.279 | 656,000 | +0.02(+1.59%) |
Dec 11, 2002 | 1.270 | 1.284 | 1.241 | 1.259 | 84,000 | -0.00(-0.40%) |
Dec 10, 2002 | 1.220 | 1.288 | 1.219 | 1.264 | 678,000 | +0.05(+3.74%) |
Dec 09, 2002 | 1.198 | 1.231 | 1.198 | 1.219 | 123,200 | +0.01(+0.57%) |
Dec 06, 2002 | 1.202 | 1.231 | 1.196 | 1.212 | 64,400 | -0.01(-0.62%) |
Dec 05, 2002 | 1.227 | 1.238 | 1.209 | 1.219 | 125,200 | -0.00(-0.26%) |
Dec 04, 2002 | 1.243 | 1.251 | 1.171 | 1.222 | 419,600 | -0.05(-3.79%) |
Dec 03, 2002 | 1.249 | 1.274 | 1.240 | 1.271 | 393,200 | +0.01(+1.19%) |
Dec 02, 2002 | 1.322 | 1.322 | 1.249 | 1.256 | 137,600 | -0.03(-2.48%) |
Nov 29, 2002 | 1.344 | 1.344 | 1.279 | 1.288 | 76,000 | -0.05(-3.87%) |
Nov 27, 2002 | 1.337 | 1.351 | 1.322 | 1.339 | 264,800 | +0.01(+1.09%) |
Nov 26, 2002 | 1.341 | 1.347 | 1.280 | 1.325 | 161,600 | -0.02(-1.40%) |
Nov 25, 2002 | 1.291 | 1.372 | 1.290 | 1.344 | 454,800 | +0.03(+2.38%) |
Nov 22, 2002 | 1.284 | 1.316 | 1.208 | 1.312 | 230,000 | +0.00(+0.05%) |
Nov 21, 2002 | 1.239 | 1.312 | 1.231 | 1.312 | 296,400 | +0.06(+5.00%) |
Nov 20, 2002 | 1.213 | 1.250 | 1.212 | 1.249 | 323,200 | +0.04(+3.09%) |
Nov 19, 2002 | 1.234 | 1.234 | 1.192 | 1.212 | 213,200 | -0.00(-0.10%) |
Nov 18, 2002 | 1.248 | 1.267 | 1.197 | 1.213 | 171,600 | -0.04(-2.95%) |
Nov 15, 2002 | 1.247 | 1.278 | 1.247 | 1.250 | 204,800 | -0.00(-0.30%) |
Nov 14, 2002 | 1.191 | 1.258 | 1.191 | 1.254 | 477,600 | +0.04(+3.56%) |
Nov 13, 2002 | 1.225 | 1.249 | 1.177 | 1.211 | 157,200 | -0.03(-2.76%) |
Nov 12, 2002 | 1.156 | 1.248 | 1.154 | 1.245 | 241,200 | +0.08(+6.41%) |
Nov 11, 2002 | 1.256 | 1.294 | 1.156 | 1.170 | 367,200 | -0.09(-7.10%) |
Nov 08, 2002 | 1.289 | 1.297 | 1.256 | 1.259 | 241,600 | -0.03(-2.28%) |
Nov 07, 2002 | 1.344 | 1.344 | 1.284 | 1.289 | 788,400 | -0.04(-2.96%) |
Nov 06, 2002 | 1.300 | 1.344 | 1.288 | 1.328 | 603,200 | +0.03(+2.12%) |
Nov 05, 2002 | 1.316 | 1.316 | 1.269 | 1.301 | 168,400 | -0.03(-1.89%) |
Nov 04, 2002 | 1.248 | 1.383 | 1.247 | 1.326 | 706,800 | +0.08(+6.42%) |