Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.495 | 1.510 | 1.475 | 1.500 | 33,400 | +0.02(+1.69%) |
Jan 30, 2003 | 1.500 | 1.500 | 1.475 | 1.475 | 66,600 | -0.02(-1.67%) |
Jan 29, 2003 | 1.490 | 1.510 | 1.465 | 1.500 | 82,800 | +0.00(+0.00%) |
Jan 28, 2003 | 1.500 | 1.515 | 1.495 | 1.500 | 113,000 | +0.00(+0.00%) |
Jan 27, 2003 | 1.500 | 1.515 | 1.495 | 1.500 | 46,800 | -0.00(-0.33%) |
Jan 24, 2003 | 1.510 | 1.525 | 1.500 | 1.505 | 122,200 | +0.00(+0.00%) |
Jan 23, 2003 | 1.525 | 1.525 | 1.500 | 1.505 | 18,000 | +0.00(+0.33%) |
Jan 22, 2003 | 1.510 | 1.530 | 1.450 | 1.500 | 43,800 | -0.03(-1.93%) |
Jan 21, 2003 | 1.450 | 1.550 | 1.450 | 1.530 | 86,200 | -0.02(-1.32%) |
Jan 17, 2003 | 1.765 | 1.765 | 1.550 | 1.550 | 132,000 | -0.15(-8.82%) |
Jan 16, 2003 | 1.855 | 1.855 | 1.715 | 1.700 | 11,800 | +0.00(+0.00%) |
Jan 15, 2003 | 1.805 | 1.805 | 1.700 | 1.700 | 13,800 | -0.12(-6.85%) |
Jan 14, 2003 | 1.925 | 1.980 | 1.715 | 1.825 | 28,600 | -0.04(-1.88%) |
Jan 13, 2003 | 1.925 | 1.980 | 1.855 | 1.860 | 49,400 | +0.02(+1.09%) |
Jan 10, 2003 | 1.980 | 2.005 | 1.795 | 1.840 | 47,000 | -0.14(-6.84%) |
Jan 09, 2003 | 1.730 | 1.975 | 1.725 | 1.975 | 59,600 | +0.25(+14.49%) |
Jan 08, 2003 | 1.700 | 1.755 | 1.700 | 1.725 | 47,400 | +0.03(+1.47%) |
Jan 07, 2003 | 1.680 | 1.730 | 1.625 | 1.700 | 42,600 | +0.04(+2.41%) |
Jan 06, 2003 | 1.445 | 1.670 | 1.445 | 1.660 | 54,200 | +0.03(+2.15%) |
Jan 03, 2003 | 1.625 | 1.665 | 1.610 | 1.625 | 66,800 | -0.01(-0.91%) |
Jan 02, 2003 | 1.705 | 1.705 | 1.500 | 1.640 | 63,400 | -0.05(-2.67%) |
Dec 31, 2002 | 1.630 | 1.745 | 1.615 | 1.685 | 125,800 | +0.06(+3.69%) |
Dec 30, 2002 | 1.535 | 1.645 | 1.515 | 1.625 | 127,400 | +0.06(+4.17%) |
Dec 27, 2002 | 1.500 | 1.580 | 1.500 | 1.560 | 28,000 | +0.01(+0.65%) |
Dec 26, 2002 | 1.470 | 1.555 | 1.470 | 1.550 | 17,800 | +0.00(+0.00%) |
Dec 24, 2002 | 1.475 | 1.575 | 1.475 | 1.550 | 14,600 | +0.07(+5.08%) |
Dec 23, 2002 | 1.645 | 1.945 | 1.445 | 1.475 | 80,600 | -0.09(-5.75%) |
Dec 20, 2002 | 1.645 | 1.945 | 1.450 | 1.565 | 136,600 | -0.01(-0.60%) |
Dec 19, 2002 | 1.495 | 1.575 | 1.425 | 1.575 | 136,000 | +0.12(+8.21%) |
Dec 18, 2002 | 1.640 | 1.640 | 1.455 | 1.455 | 119,600 | -0.06(-3.96%) |
Dec 17, 2002 | 1.705 | 1.850 | 1.310 | 1.515 | 216,200 | -0.21(-12.17%) |
Dec 16, 2002 | 1.735 | 1.795 | 1.620 | 1.725 | 58,400 | -0.01(-0.58%) |
Dec 13, 2002 | 1.750 | 1.825 | 1.700 | 1.735 | 32,800 | -0.01(-0.86%) |
Dec 12, 2002 | 2.000 | 2.175 | 1.750 | 1.750 | 186,200 | -0.25(-12.50%) |
Dec 11, 2002 | 2.055 | 2.155 | 1.945 | 2.000 | 90,800 | -0.05(-2.44%) |
Dec 10, 2002 | 2.070 | 2.235 | 2.050 | 2.050 | 59,000 | -0.03(-1.20%) |
Dec 09, 2002 | 2.420 | 2.420 | 2.075 | 2.075 | 97,000 | -0.22(-9.59%) |
Dec 06, 2002 | 2.325 | 2.400 | 2.245 | 2.295 | 54,400 | -0.01(-0.43%) |
Dec 05, 2002 | 2.365 | 2.520 | 2.300 | 2.305 | 39,200 | -0.07(-3.15%) |
Dec 04, 2002 | 2.290 | 2.520 | 2.280 | 2.380 | 27,200 | +0.05(+2.15%) |
Dec 03, 2002 | 2.250 | 2.500 | 2.250 | 2.330 | 74,000 | +0.01(+0.43%) |
Dec 02, 2002 | 2.255 | 2.505 | 2.255 | 2.320 | 47,600 | -0.18(-7.20%) |
Nov 29, 2002 | 2.505 | 2.510 | 2.255 | 2.500 | 49,600 | +0.00(+0.00%) |
Nov 27, 2002 | 2.450 | 2.515 | 2.250 | 2.500 | 45,600 | +0.05(+2.04%) |
Nov 26, 2002 | 2.355 | 2.515 | 2.355 | 2.450 | 141,400 | +0.03(+1.24%) |
Nov 25, 2002 | 2.475 | 2.520 | 2.365 | 2.420 | 110,600 | +0.02(+0.83%) |
Nov 22, 2002 | 2.400 | 2.500 | 2.295 | 2.400 | 61,600 | -0.04(-1.82%) |
Nov 21, 2002 | 2.365 | 2.690 | 2.365 | 2.445 | 184,800 | -0.08(-3.19%) |
Nov 20, 2002 | 2.455 | 2.525 | 2.280 | 2.525 | 109,600 | +0.06(+2.64%) |
Nov 19, 2002 | 2.506 | 2.550 | 2.455 | 2.460 | 55,800 | -0.08(-3.34%) |
Nov 18, 2002 | 2.570 | 2.805 | 2.490 | 2.545 | 101,000 | -0.31(-10.70%) |
Nov 15, 2002 | 2.920 | 2.973 | 2.610 | 2.850 | 59,000 | -0.06(-2.21%) |
Nov 14, 2002 | 2.655 | 2.914 | 2.445 | 2.914 | 116,400 | +0.31(+12.10%) |
Nov 13, 2002 | 2.395 | 2.650 | 2.355 | 2.600 | 85,000 | +0.23(+9.47%) |
Nov 12, 2002 | 2.175 | 2.375 | 2.175 | 2.375 | 92,000 | +0.21(+9.45%) |
Nov 11, 2002 | 2.150 | 2.180 | 2.000 | 2.170 | 24,800 | +0.17(+8.50%) |
Nov 08, 2002 | 2.275 | 2.275 | 1.995 | 2.000 | 74,400 | -0.21(-9.71%) |
Nov 07, 2002 | 2.350 | 2.355 | 2.211 | 2.215 | 115,200 | -0.04(-1.56%) |
Nov 06, 2002 | 2.250 | 2.300 | 2.200 | 2.250 | 41,800 | +0.00(+0.00%) |
Nov 05, 2002 | 2.170 | 2.335 | 2.170 | 2.250 | 44,000 | +0.08(+3.93%) |
Nov 04, 2002 | 2.085 | 2.175 | 2.070 | 2.165 | 52,600 | +0.12(+5.61%) |