Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.783 | 1.820 | 1.544 | 1.812 | 67,641,000 | +0.02(+1.29%) |
Jan 30, 2003 | 1.807 | 1.812 | 1.789 | 1.789 | 57,225,724 | -0.02(-0.97%) |
Jan 29, 2003 | 1.766 | 1.808 | 1.750 | 1.806 | 79,332,920 | +0.04(+2.04%) |
Jan 28, 2003 | 1.784 | 1.794 | 1.760 | 1.770 | 81,404,800 | -0.01(-0.35%) |
Jan 27, 2003 | 1.785 | 1.808 | 1.774 | 1.777 | 74,798,216 | -0.04(-2.05%) |
Jan 24, 2003 | 1.823 | 1.826 | 1.787 | 1.814 | 74,327,432 | -0.01(-0.62%) |
Jan 23, 2003 | 1.817 | 1.830 | 1.803 | 1.825 | 65,633,412 | +0.01(+0.58%) |
Jan 22, 2003 | 1.792 | 1.831 | 1.792 | 1.814 | 109,046,472 | -0.01(-0.66%) |
Jan 21, 2003 | 1.807 | 1.843 | 1.778 | 1.826 | 118,968,272 | +0.02(+1.22%) |
Jan 17, 2003 | 1.749 | 1.811 | 1.736 | 1.805 | 150,348,240 | +0.09(+5.05%) |
Jan 16, 2003 | 1.760 | 1.760 | 1.704 | 1.718 | 93,351,816 | -0.05(-3.06%) |
Jan 15, 2003 | 1.785 | 1.792 | 1.764 | 1.772 | 51,827,092 | -0.02(-0.92%) |
Jan 14, 2003 | 1.775 | 1.789 | 1.750 | 1.788 | 46,767,680 | +0.01(+0.28%) |
Jan 13, 2003 | 1.775 | 1.803 | 1.768 | 1.783 | 59,919,664 | +0.01(+0.83%) |
Jan 10, 2003 | 1.756 | 1.784 | 1.741 | 1.769 | 59,402,212 | -0.00(-0.22%) |
Jan 09, 2003 | 1.746 | 1.787 | 1.745 | 1.772 | 75,288,704 | +0.04(+2.31%) |
Jan 08, 2003 | 1.741 | 1.758 | 1.711 | 1.732 | 78,755,320 | -0.02(-0.98%) |
Jan 07, 2003 | 1.758 | 1.768 | 1.732 | 1.750 | 74,132,480 | -0.01(-0.59%) |
Jan 06, 2003 | 1.683 | 1.778 | 1.678 | 1.760 | 136,900,720 | +0.07(+4.39%) |
Jan 03, 2003 | 1.678 | 1.688 | 1.661 | 1.686 | 53,012,360 | +0.01(+0.84%) |
Jan 02, 2003 | 1.644 | 1.677 | 1.628 | 1.672 | 79,667,864 | +0.04(+2.26%) |
Dec 31, 2002 | 1.634 | 1.646 | 1.610 | 1.635 | 33,105,504 | +0.00(+0.06%) |
Dec 30, 2002 | 1.627 | 1.649 | 1.618 | 1.634 | 45,169,700 | +0.02(+1.12%) |
Dec 27, 2002 | 1.630 | 1.636 | 1.603 | 1.616 | 34,228,552 | -0.01(-0.86%) |
Dec 26, 2002 | 1.679 | 1.698 | 1.624 | 1.630 | 56,989,168 | -0.05(-2.98%) |
Dec 24, 2002 | 1.686 | 1.689 | 1.668 | 1.680 | 14,607,901 | -0.01(-0.59%) |
Dec 23, 2002 | 1.666 | 1.700 | 1.651 | 1.690 | 36,269,320 | +0.01(+0.37%) |
Dec 20, 2002 | 1.666 | 1.685 | 1.651 | 1.684 | 51,188,316 | +0.03(+1.61%) |
Dec 19, 2002 | 1.671 | 1.692 | 1.642 | 1.657 | 51,297,200 | -0.02(-0.92%) |
Dec 18, 2002 | 1.680 | 1.681 | 1.658 | 1.672 | 40,858,984 | -0.02(-1.03%) |
Dec 17, 2002 | 1.668 | 1.701 | 1.666 | 1.690 | 56,159,584 | +0.02(+1.17%) |
Dec 16, 2002 | 1.637 | 1.673 | 1.628 | 1.670 | 51,900,720 | +0.05(+2.77%) |
Dec 13, 2002 | 1.643 | 1.656 | 1.620 | 1.625 | 60,011,956 | -0.03(-1.92%) |
Dec 12, 2002 | 1.642 | 1.658 | 1.636 | 1.657 | 50,344,216 | +0.03(+1.69%) |
Dec 11, 2002 | 1.633 | 1.659 | 1.614 | 1.629 | 48,047,312 | -0.01(-0.89%) |
Dec 10, 2002 | 1.634 | 1.662 | 1.626 | 1.644 | 42,248,532 | +0.02(+1.08%) |
Dec 09, 2002 | 1.643 | 1.650 | 1.621 | 1.627 | 56,202,100 | -0.03(-1.56%) |
Dec 06, 2002 | 1.598 | 1.655 | 1.594 | 1.652 | 89,876,904 | +0.02(+1.02%) |
Dec 05, 2002 | 1.654 | 1.654 | 1.629 | 1.636 | 49,677,440 | -0.01(-0.59%) |
Dec 04, 2002 | 1.647 | 1.659 | 1.618 | 1.645 | 61,971,844 | -0.02(-0.93%) |
Dec 03, 2002 | 1.689 | 1.692 | 1.654 | 1.661 | 64,806,940 | -0.04(-2.63%) |
Dec 02, 2002 | 1.683 | 1.708 | 1.675 | 1.706 | 66,956,596 | +0.03(+1.62%) |
Nov 27, 2002 | 1.650 | 1.688 | 1.650 | 1.678 | 49,134,064 | +0.05(+3.08%) |
Nov 26, 2002 | 1.657 | 1.659 | 1.623 | 1.628 | 47,191,804 | -0.04(-2.12%) |
Nov 25, 2002 | 1.692 | 1.694 | 1.645 | 1.663 | 61,362,100 | -0.03(-1.56%) |
Nov 22, 2002 | 1.650 | 1.700 | 1.647 | 1.690 | 68,493,392 | +0.02(+1.36%) |
Nov 21, 2002 | 1.629 | 1.668 | 1.615 | 1.667 | 93,264,712 | +0.04(+2.66%) |
Nov 20, 2002 | 1.573 | 1.633 | 1.568 | 1.624 | 61,500,020 | +0.05(+3.42%) |
Nov 19, 2002 | 1.616 | 1.625 | 1.565 | 1.570 | 89,263,016 | -0.06(-3.71%) |
Nov 18, 2002 | 1.603 | 1.662 | 1.601 | 1.631 | 89,559,592 | +0.04(+2.53%) |
Nov 15, 2002 | 1.565 | 1.594 | 1.543 | 1.590 | 43,858,960 | +0.02(+1.24%) |
Nov 14, 2002 | 1.540 | 1.573 | 1.538 | 1.571 | 46,703,388 | +0.05(+3.22%) |
Nov 13, 2002 | 1.504 | 1.530 | 1.495 | 1.522 | 48,321,072 | +0.01(+0.54%) |
Nov 12, 2002 | 1.502 | 1.533 | 1.495 | 1.514 | 39,138,640 | +0.02(+1.47%) |
Nov 11, 2002 | 1.537 | 1.538 | 1.489 | 1.492 | 47,071,516 | -0.05(-3.13%) |
Nov 08, 2002 | 1.521 | 1.553 | 1.521 | 1.540 | 44,510,180 | +0.01(+0.35%) |
Nov 07, 2002 | 1.564 | 1.571 | 1.516 | 1.535 | 65,559,784 | -0.06(-3.55%) |
Nov 06, 2002 | 1.587 | 1.600 | 1.561 | 1.591 | 54,482,792 | -0.00(-0.18%) |
Nov 05, 2002 | 1.556 | 1.595 | 1.556 | 1.594 | 46,163,124 | +0.03(+1.83%) |
Nov 04, 2002 | 1.563 | 1.602 | 1.560 | 1.565 | 74,452,904 | +0.00(+0.22%) |