Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.015 | 1.042 | 1.015 | 1.032 | 449,576 | +0.04(+4.37%) |
Jan 30, 2003 | 0.9811 | 1.002 | 0.9811 | 0.9886 | 228,778 | -0.00(-0.38%) |
Jan 29, 2003 | 0.9811 | 0.9943 | 0.9680 | 0.9924 | 776,783 | +0.00(+0.19%) |
Jan 28, 2003 | 0.9792 | 0.9924 | 0.9435 | 0.9905 | 816,686 | +0.00(+0.27%) |
Jan 27, 2003 | 0.9774 | 0.9943 | 0.9755 | 0.9879 | 319,226 | -0.01(-1.46%) |
Jan 24, 2003 | 0.9920 | 1.007 | 0.9868 | 1.003 | 1,553,566 | -0.01(-0.63%) |
Jan 23, 2003 | 1.026 | 1.026 | 0.9868 | 1.009 | 3,511,487 | -0.05(-4.59%) |
Jan 22, 2003 | 1.043 | 1.062 | 1.038 | 1.057 | 1,010,882 | -0.04(-4.06%) |
Jan 21, 2003 | 1.090 | 1.107 | 1.083 | 1.102 | 2,335,670 | +0.03(+2.48%) |
Jan 17, 2003 | 1.086 | 1.086 | 1.064 | 1.075 | 837,968 | -0.00(-0.17%) |
Jan 16, 2003 | 1.093 | 1.093 | 1.077 | 1.077 | 167,593 | -0.02(-2.05%) |
Jan 15, 2003 | 1.107 | 1.107 | 1.090 | 1.100 | 242,079 | -0.02(-1.75%) |
Jan 14, 2003 | 1.097 | 1.128 | 1.087 | 1.119 | 1,021,523 | +0.02(+1.40%) |
Jan 13, 2003 | 1.125 | 1.125 | 1.103 | 1.104 | 148,972 | -0.03(-2.43%) |
Jan 10, 2003 | 1.147 | 1.147 | 1.124 | 1.131 | 281,983 | -0.02(-1.95%) |
Jan 09, 2003 | 1.130 | 1.157 | 1.130 | 1.154 | 457,557 | +0.05(+4.07%) |
Jan 08, 2003 | 1.113 | 1.118 | 1.100 | 1.109 | 989,600 | -0.01(-1.01%) |
Jan 07, 2003 | 1.135 | 1.140 | 1.115 | 1.120 | 388,391 | -0.05(-3.87%) |
Jan 06, 2003 | 1.131 | 1.167 | 1.131 | 1.165 | 252,720 | +0.04(+3.82%) |
Jan 03, 2003 | 1.112 | 1.124 | 1.107 | 1.122 | 85,126 | +0.02(+1.56%) |
Jan 02, 2003 | 1.100 | 1.108 | 1.086 | 1.105 | 308,585 | +0.02(+1.73%) |
Dec 31, 2002 | 1.088 | 1.096 | 1.085 | 1.086 | 170,253 | +0.00(+0.17%) |
Dec 30, 2002 | 1.105 | 1.109 | 1.062 | 1.085 | 516,082 | -0.01(-1.30%) |
Dec 27, 2002 | 1.096 | 1.105 | 1.083 | 1.099 | 356,469 | +0.03(+2.67%) |
Dec 26, 2002 | 1.086 | 1.086 | 1.053 | 1.070 | 619,830 | -0.01(-1.18%) |
Dec 24, 2002 | 1.064 | 1.086 | 1.064 | 1.083 | 244,740 | +0.02(+1.44%) |
Dec 23, 2002 | 1.080 | 1.087 | 1.068 | 1.068 | 364,449 | -0.02(-1.39%) |
Dec 20, 2002 | 1.070 | 1.084 | 1.062 | 1.083 | 468,198 | -0.01(-0.52%) |
Dec 19, 2002 | 1.113 | 1.113 | 1.083 | 1.088 | 215,477 | -0.02(-1.53%) |
Dec 18, 2002 | 1.109 | 1.113 | 1.103 | 1.105 | 638,452 | -0.02(-2.00%) |
Dec 17, 2002 | 1.152 | 1.157 | 1.128 | 1.128 | 2,101,571 | +0.01(+0.84%) |
Dec 16, 2002 | 1.125 | 1.125 | 1.116 | 1.118 | 34,582 | -0.01(-1.26%) |
Dec 13, 2002 | 1.128 | 1.133 | 1.113 | 1.133 | 311,245 | -0.00(-0.07%) |
Dec 12, 2002 | 1.130 | 1.147 | 1.128 | 1.133 | 505,441 | +0.04(+3.36%) |
Dec 11, 2002 | 1.105 | 1.124 | 1.092 | 1.097 | 1,191,777 | -0.02(-1.95%) |
Dec 10, 2002 | 1.113 | 1.124 | 1.111 | 1.118 | 329,866 | +0.01(+0.51%) |
Dec 09, 2002 | 1.111 | 1.131 | 1.111 | 1.113 | 1,487,061 | +0.01(+0.75%) |
Dec 06, 2002 | 1.116 | 1.116 | 1.104 | 1.104 | 215,477 | -0.00(-0.10%) |
Dec 05, 2002 | 1.122 | 1.122 | 1.101 | 1.106 | 305,925 | -0.03(-2.45%) |
Dec 04, 2002 | 1.139 | 1.139 | 1.120 | 1.133 | 119,709 | -0.00(-0.23%) |
Dec 03, 2002 | 1.143 | 1.158 | 1.134 | 1.136 | 534,703 | -0.06(-5.21%) |
Dec 02, 2002 | 1.159 | 1.203 | 1.159 | 1.198 | 412,333 | +0.06(+5.14%) |
Nov 29, 2002 | 1.139 | 1.143 | 1.124 | 1.140 | 377,750 | -0.01(-0.46%) |
Nov 27, 2002 | 1.139 | 1.154 | 1.139 | 1.145 | 383,071 | +0.01(+0.86%) |
Nov 26, 2002 | 1.144 | 1.158 | 1.128 | 1.135 | 2,104,232 | +0.00(+0.00%) |
Nov 25, 2002 | 1.139 | 1.140 | 1.127 | 1.135 | 321,886 | -0.01(-0.85%) |
Nov 22, 2002 | 1.162 | 1.169 | 1.140 | 1.145 | 928,415 | +0.01(+0.66%) |
Nov 21, 2002 | 1.139 | 1.145 | 1.131 | 1.137 | 258,041 | +0.00(+0.40%) |
Nov 20, 2002 | 1.116 | 1.133 | 1.103 | 1.133 | 391,051 | +0.02(+1.82%) |
Nov 19, 2002 | 1.112 | 1.124 | 1.112 | 1.113 | 117,049 | +0.01(+0.85%) |
Nov 18, 2002 | 1.125 | 1.131 | 1.103 | 1.103 | 462,877 | -0.01(-0.68%) |
Nov 15, 2002 | 1.088 | 1.113 | 1.088 | 1.111 | 98,428 | +0.02(+1.41%) |
Nov 14, 2002 | 1.092 | 1.101 | 1.086 | 1.095 | 396,372 | +0.00(+0.00%) |
Nov 13, 2002 | 1.122 | 1.127 | 1.090 | 1.095 | 734,220 | -0.01(-0.88%) |
Nov 12, 2002 | 1.121 | 1.126 | 1.105 | 1.105 | 130,350 | -0.01(-1.04%) |
Nov 11, 2002 | 1.131 | 1.134 | 1.114 | 1.117 | 303,264 | -0.02(-2.17%) |
Nov 08, 2002 | 1.132 | 1.142 | 1.124 | 1.142 | 1,085,368 | +0.03(+2.36%) |
Nov 07, 2002 | 1.147 | 1.147 | 1.112 | 1.115 | 505,441 | +0.01(+0.92%) |
Nov 06, 2002 | 1.111 | 1.124 | 1.098 | 1.105 | 571,946 | +0.00(+0.17%) |
Nov 05, 2002 | 1.098 | 1.113 | 1.092 | 1.103 | 476,178 | +0.02(+2.16%) |
Nov 04, 2002 | 1.081 | 1.098 | 1.071 | 1.080 | 154,292 | +0.00(+0.45%) |