Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.8266 | 0.8402 | 0.8002 | 0.8025 | 65,815,936 | -0.04(-4.75%) |
Jan 30, 2003 | 0.8340 | 0.8588 | 0.8352 | 0.8425 | 45,791,740 | +0.01(+1.02%) |
Jan 29, 2003 | 0.8218 | 0.8471 | 0.8066 | 0.8340 | 40,561,996 | +0.01(+1.40%) |
Jan 28, 2003 | 0.8039 | 0.8246 | 0.7887 | 0.8225 | 19,530,816 | +0.02(+2.49%) |
Jan 27, 2003 | 0.8030 | 0.8154 | 0.7919 | 0.8025 | 26,846,718 | -0.00(-0.11%) |
Jan 24, 2003 | 0.8317 | 0.8349 | 0.7945 | 0.8034 | 28,398,180 | -0.02(-2.76%) |
Jan 23, 2003 | 0.8280 | 0.8354 | 0.8062 | 0.8262 | 23,242,584 | +0.00(+0.39%) |
Jan 22, 2003 | 0.8250 | 0.8390 | 0.8147 | 0.8230 | 30,656,336 | -0.00(-0.25%) |
Jan 21, 2003 | 0.8377 | 0.8437 | 0.8237 | 0.8250 | 26,042,176 | -0.01(-1.29%) |
Jan 17, 2003 | 0.8490 | 0.8676 | 0.8356 | 0.8358 | 37,459,072 | -0.04(-4.34%) |
Jan 16, 2003 | 0.8545 | 0.8825 | 0.8540 | 0.8738 | 34,946,504 | +0.02(+2.56%) |
Jan 15, 2003 | 0.8708 | 0.8770 | 0.8358 | 0.8519 | 22,986,000 | -0.02(-2.19%) |
Jan 14, 2003 | 0.8644 | 0.8740 | 0.8467 | 0.8710 | 22,913,156 | +0.00(+0.50%) |
Jan 13, 2003 | 0.8563 | 0.8685 | 0.8503 | 0.8667 | 22,406,512 | +0.02(+1.81%) |
Jan 10, 2003 | 0.8204 | 0.8519 | 0.8064 | 0.8513 | 26,324,852 | +0.03(+3.32%) |
Jan 09, 2003 | 0.8053 | 0.8322 | 0.8048 | 0.8239 | 25,508,350 | +0.02(+3.08%) |
Jan 08, 2003 | 0.8439 | 0.8441 | 0.7986 | 0.7993 | 30,588,928 | -0.04(-4.40%) |
Jan 07, 2003 | 0.8372 | 0.8439 | 0.8177 | 0.8361 | 31,036,864 | -0.00(-0.38%) |
Jan 06, 2003 | 0.8161 | 0.8450 | 0.8126 | 0.8393 | 36,345,756 | +0.02(+2.79%) |
Jan 03, 2003 | 0.8014 | 0.8218 | 0.7993 | 0.8165 | 26,905,428 | +0.01(+1.78%) |
Jan 02, 2003 | 0.7818 | 0.8048 | 0.7811 | 0.8023 | 28,902,650 | +0.02(+2.62%) |
Dec 31, 2002 | 0.7864 | 0.8050 | 0.7747 | 0.7818 | 22,947,948 | -0.00(-0.03%) |
Dec 30, 2002 | 0.7924 | 0.7942 | 0.7747 | 0.7820 | 37,658,032 | -0.01(-1.62%) |
Dec 27, 2002 | 0.8145 | 0.8170 | 0.7919 | 0.7949 | 22,048,818 | -0.02(-2.40%) |
Dec 26, 2002 | 0.8301 | 0.8400 | 0.8140 | 0.8145 | 19,199,214 | -0.01(-1.75%) |
Dec 24, 2002 | 0.8370 | 0.8439 | 0.8264 | 0.8289 | 8,286,789 | -0.01(-1.18%) |
Dec 23, 2002 | 0.8232 | 0.8439 | 0.8145 | 0.8388 | 24,427,654 | +0.02(+2.10%) |
Dec 20, 2002 | 0.8232 | 0.8342 | 0.8145 | 0.8216 | 37,586,276 | +0.00(+0.11%) |
Dec 19, 2002 | 0.8266 | 0.8416 | 0.8158 | 0.8207 | 53,068,284 | -0.01(-0.72%) |
Dec 18, 2002 | 0.8393 | 0.8400 | 0.8149 | 0.8266 | 37,761,316 | -0.00(-0.47%) |
Dec 17, 2002 | 0.8363 | 0.8393 | 0.8207 | 0.8306 | 39,167,092 | -0.01(-0.77%) |
Dec 16, 2002 | 0.8221 | 0.8473 | 0.8085 | 0.8370 | 69,909,320 | +0.02(+2.02%) |
Dec 13, 2002 | 0.8184 | 0.8361 | 0.8117 | 0.8204 | 183,958,672 | -0.04(-4.55%) |
Dec 12, 2002 | 0.8618 | 0.8708 | 0.8411 | 0.8595 | 58,554,396 | -0.00(-0.11%) |
Dec 11, 2002 | 0.8565 | 0.8623 | 0.8469 | 0.8605 | 28,812,412 | -0.00(-0.43%) |
Dec 10, 2002 | 0.8876 | 0.8910 | 0.8540 | 0.8641 | 41,843,828 | -0.02(-1.88%) |
Dec 09, 2002 | 0.8966 | 0.9087 | 0.8800 | 0.8807 | 29,158,148 | -0.02(-2.17%) |
Dec 06, 2002 | 0.8867 | 0.9078 | 0.8805 | 0.9002 | 25,697,526 | +0.01(+1.06%) |
Dec 05, 2002 | 0.8680 | 0.9140 | 0.8655 | 0.8908 | 50,887,320 | +0.03(+3.00%) |
Dec 04, 2002 | 0.8230 | 0.8678 | 0.8163 | 0.8648 | 54,749,128 | +0.02(+1.98%) |
Dec 03, 2002 | 0.8726 | 0.8759 | 0.8450 | 0.8480 | 25,652,950 | -0.03(-3.43%) |
Dec 02, 2002 | 0.9012 | 0.9175 | 0.8646 | 0.8782 | 36,142,448 | -0.02(-2.00%) |
Nov 27, 2002 | 0.8522 | 0.9108 | 0.8513 | 0.8961 | 32,591,588 | +0.05(+5.98%) |
Nov 26, 2002 | 0.9055 | 0.9060 | 0.8386 | 0.8455 | 38,178,808 | -0.07(-7.40%) |
Nov 25, 2002 | 0.9060 | 0.9198 | 0.9016 | 0.9131 | 32,316,520 | +0.01(+0.61%) |
Nov 22, 2002 | 0.8699 | 0.9081 | 0.8630 | 0.9076 | 43,800,824 | +0.04(+4.20%) |
Nov 21, 2002 | 0.8338 | 0.8770 | 0.8338 | 0.8710 | 33,277,624 | +0.04(+4.44%) |
Nov 20, 2002 | 0.8154 | 0.8370 | 0.8140 | 0.8340 | 26,944,568 | +0.02(+2.03%) |
Nov 19, 2002 | 0.8094 | 0.8278 | 0.8053 | 0.8175 | 24,962,566 | -0.01(-0.62%) |
Nov 18, 2002 | 0.8352 | 0.8411 | 0.8131 | 0.8225 | 25,899,750 | -0.01(-1.05%) |
Nov 15, 2002 | 0.8363 | 0.8552 | 0.8202 | 0.8312 | 37,721,092 | -0.03(-3.81%) |
Nov 14, 2002 | 0.8250 | 0.8646 | 0.8225 | 0.8641 | 30,946,624 | +0.04(+5.38%) |
Nov 13, 2002 | 0.8209 | 0.8276 | 0.7995 | 0.8200 | 35,583,616 | -0.00(-0.56%) |
Nov 12, 2002 | 0.8232 | 0.8335 | 0.8064 | 0.8246 | 24,935,386 | +0.01(+0.62%) |
Nov 11, 2002 | 0.8202 | 0.8418 | 0.8112 | 0.8195 | 25,876,918 | -0.00(-0.03%) |
Nov 08, 2002 | 0.8602 | 0.8605 | 0.8092 | 0.8198 | 46,398,192 | -0.04(-4.68%) |
Nov 07, 2002 | 0.8745 | 0.8910 | 0.8526 | 0.8600 | 32,831,864 | -0.02(-2.32%) |
Nov 06, 2002 | 0.8455 | 0.8814 | 0.8425 | 0.8805 | 45,870,888 | +0.04(+4.73%) |
Nov 05, 2002 | 0.8368 | 0.8460 | 0.8094 | 0.8407 | 33,312,414 | +0.00(+0.03%) |
Nov 04, 2002 | 0.8473 | 0.8526 | 0.8306 | 0.8404 | 29,468,006 | +0.00(+0.14%) |