Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.297 | 1.350 | 1.229 | 1.297 | 258,557 | +0.00(+0.00%) |
Jan 30, 2003 | 1.365 | 1.373 | 1.252 | 1.297 | 360,124 | -0.07(-4.97%) |
Jan 29, 2003 | 1.327 | 1.373 | 1.320 | 1.365 | 139,488 | +0.04(+2.84%) |
Jan 28, 2003 | 1.275 | 1.358 | 1.244 | 1.327 | 159,377 | +0.06(+4.82%) |
Jan 27, 2003 | 1.297 | 1.327 | 1.222 | 1.266 | 198,625 | -0.03(-2.38%) |
Jan 24, 2003 | 1.297 | 1.335 | 1.297 | 1.297 | 119,732 | -0.02(-1.15%) |
Jan 23, 2003 | 1.297 | 1.395 | 1.222 | 1.312 | 216,923 | +0.02(+1.16%) |
Jan 22, 2003 | 1.282 | 1.320 | 1.267 | 1.297 | 104,483 | -0.01(-0.58%) |
Jan 21, 2003 | 1.305 | 1.358 | 1.282 | 1.305 | 137,234 | +0.01(+0.58%) |
Jan 17, 2003 | 1.282 | 1.350 | 1.222 | 1.297 | 179,134 | -0.01(-0.58%) |
Jan 16, 2003 | 1.350 | 1.350 | 1.252 | 1.305 | 110,583 | -0.05(-3.89%) |
Jan 15, 2003 | 1.267 | 1.395 | 1.267 | 1.358 | 198,095 | +0.08(+6.51%) |
Jan 14, 2003 | 1.305 | 1.358 | 1.252 | 1.275 | 390,488 | -0.09(-6.63%) |
Jan 13, 2003 | 1.244 | 1.365 | 1.244 | 1.365 | 330,688 | +0.13(+10.37%) |
Jan 10, 2003 | 1.161 | 1.275 | 1.124 | 1.237 | 146,118 | +0.05(+3.80%) |
Jan 09, 2003 | 1.086 | 1.192 | 1.063 | 1.192 | 197,166 | +0.07(+6.04%) |
Jan 08, 2003 | 1.139 | 1.154 | 1.086 | 1.124 | 84,197 | +0.02(+2.05%) |
Jan 07, 2003 | 1.116 | 1.146 | 1.101 | 1.101 | 61,125 | -0.03(-2.67%) |
Jan 06, 2003 | 1.086 | 1.161 | 1.086 | 1.131 | 77,965 | +0.01(+0.67%) |
Jan 03, 2003 | 1.086 | 1.192 | 1.071 | 1.124 | 134,980 | -0.01(-0.67%) |
Jan 02, 2003 | 1.078 | 1.146 | 1.048 | 1.131 | 111,909 | +0.07(+6.38%) |
Dec 31, 2002 | 1.101 | 1.154 | 1.026 | 1.063 | 205,255 | -0.04(-3.42%) |
Dec 30, 2002 | 1.094 | 1.124 | 1.071 | 1.101 | 191,597 | +0.01(+0.69%) |
Dec 27, 2002 | 1.177 | 1.222 | 1.071 | 1.094 | 148,107 | -0.13(-10.49%) |
Dec 26, 2002 | 1.169 | 1.222 | 1.056 | 1.222 | 170,913 | +0.07(+5.88%) |
Dec 24, 2002 | 1.169 | 1.199 | 1.048 | 1.154 | 90,561 | -0.04(-3.71%) |
Dec 23, 2002 | 1.131 | 1.198 | 1.056 | 1.198 | 124,372 | +0.11(+10.35%) |
Dec 20, 2002 | 1.131 | 1.214 | 1.056 | 1.086 | 258,690 | +0.01(+0.70%) |
Dec 19, 2002 | 1.071 | 1.116 | 1.048 | 1.078 | 262,137 | +0.03(+2.88%) |
Dec 18, 2002 | 1.109 | 1.139 | 1.048 | 1.048 | 124,107 | -0.06(-5.44%) |
Dec 17, 2002 | 1.101 | 1.161 | 1.094 | 1.109 | 94,141 | -0.01(-0.68%) |
Dec 16, 2002 | 1.094 | 1.169 | 1.078 | 1.116 | 67,092 | +0.01(+0.68%) |
Dec 13, 2002 | 1.101 | 1.184 | 1.094 | 1.109 | 84,064 | -0.01(-0.68%) |
Dec 12, 2002 | 1.131 | 1.192 | 1.063 | 1.116 | 137,367 | +0.00(+0.00%) |
Dec 11, 2002 | 1.154 | 1.199 | 1.101 | 1.116 | 84,064 | -0.06(-5.13%) |
Dec 10, 2002 | 1.139 | 1.192 | 1.094 | 1.177 | 218,249 | +0.04(+3.31%) |
Dec 09, 2002 | 1.161 | 1.222 | 1.101 | 1.139 | 114,030 | -0.03(-2.58%) |
Dec 06, 2002 | 1.214 | 1.244 | 1.139 | 1.169 | 67,887 | -0.03(-2.52%) |
Dec 05, 2002 | 1.312 | 1.312 | 1.184 | 1.199 | 70,539 | -0.12(-9.14%) |
Dec 04, 2002 | 1.214 | 1.320 | 1.169 | 1.320 | 88,705 | +0.08(+6.06%) |
Dec 03, 2002 | 1.297 | 1.305 | 1.192 | 1.244 | 121,323 | -0.01(-0.60%) |
Dec 02, 2002 | 1.297 | 1.373 | 1.252 | 1.252 | 90,163 | -0.08(-5.68%) |
Nov 29, 2002 | 1.418 | 1.440 | 1.305 | 1.327 | 110,185 | -0.14(-9.28%) |
Nov 27, 2002 | 1.448 | 1.508 | 1.252 | 1.463 | 132,858 | +0.04(+2.65%) |
Nov 26, 2002 | 1.305 | 1.448 | 1.305 | 1.425 | 243,442 | +0.14(+11.18%) |
Nov 25, 2002 | 1.214 | 1.320 | 1.214 | 1.282 | 245,696 | +0.08(+6.25%) |
Nov 22, 2002 | 1.139 | 1.207 | 1.063 | 1.207 | 460,630 | +0.06(+5.26%) |
Nov 21, 2002 | 1.199 | 1.214 | 1.139 | 1.146 | 202,868 | -0.05(-3.80%) |
Nov 20, 2002 | 1.139 | 1.229 | 1.139 | 1.192 | 56,087 | +0.06(+4.98%) |
Nov 19, 2002 | 1.169 | 1.199 | 1.131 | 1.135 | 98,384 | -0.04(-3.53%) |
Nov 18, 2002 | 1.154 | 1.207 | 1.131 | 1.177 | 97,456 | +0.01(+0.65%) |
Nov 15, 2002 | 1.192 | 1.214 | 1.169 | 1.169 | 71,865 | -0.01(-0.64%) |
Nov 14, 2002 | 1.177 | 1.237 | 1.154 | 1.177 | 140,416 | -0.02(-1.27%) |
Nov 13, 2002 | 1.177 | 1.297 | 1.169 | 1.192 | 109,787 | +0.01(+0.64%) |
Nov 12, 2002 | 1.170 | 1.207 | 1.139 | 1.184 | 114,826 | +0.02(+1.29%) |
Nov 11, 2002 | 1.124 | 1.214 | 1.116 | 1.169 | 190,006 | -0.04(-3.13%) |
Nov 08, 2002 | 1.244 | 1.282 | 1.207 | 1.207 | 107,400 | +0.00(+0.00%) |
Nov 07, 2002 | 1.237 | 1.267 | 1.192 | 1.207 | 146,118 | +0.02(+1.27%) |
Nov 06, 2002 | 1.282 | 1.342 | 1.192 | 1.192 | 244,105 | -0.09(-7.06%) |
Nov 05, 2002 | 1.297 | 1.335 | 1.222 | 1.282 | 155,665 | -0.02(-1.16%) |
Nov 04, 2002 | 1.335 | 1.388 | 1.244 | 1.297 | 173,167 | -0.03(-2.27%) |