Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.439 | 1.483 | 1.428 | 1.483 | 414,000 | +0.04(+3.04%) |
Jan 30, 2003 | 1.446 | 1.463 | 1.432 | 1.439 | 301,950 | +0.00(+0.16%) |
Jan 29, 2003 | 1.452 | 1.452 | 1.435 | 1.437 | 344,700 | -0.02(-1.52%) |
Jan 28, 2003 | 1.435 | 1.489 | 1.435 | 1.459 | 652,950 | +0.02(+1.65%) |
Jan 27, 2003 | 1.441 | 1.463 | 1.421 | 1.436 | 573,300 | -0.01(-0.36%) |
Jan 24, 2003 | 1.444 | 1.454 | 1.430 | 1.441 | 293,850 | -0.00(-0.26%) |
Jan 23, 2003 | 1.444 | 1.459 | 1.404 | 1.444 | 495,450 | +0.01(+0.72%) |
Jan 22, 2003 | 1.330 | 1.437 | 1.330 | 1.434 | 1,110,600 | +0.10(+7.56%) |
Jan 21, 2003 | 1.357 | 1.367 | 1.321 | 1.333 | 280,800 | -0.02(-1.37%) |
Jan 17, 2003 | 1.363 | 1.374 | 1.352 | 1.352 | 266,400 | -0.02(-1.24%) |
Jan 16, 2003 | 1.350 | 1.381 | 1.350 | 1.369 | 837,450 | +0.00(+0.00%) |
Jan 15, 2003 | 1.367 | 1.378 | 1.356 | 1.369 | 814,050 | -0.00(-0.05%) |
Jan 14, 2003 | 1.356 | 1.374 | 1.344 | 1.370 | 929,700 | -0.02(-1.65%) |
Jan 13, 2003 | 1.407 | 1.407 | 1.373 | 1.393 | 279,450 | -0.01(-0.79%) |
Jan 10, 2003 | 1.407 | 1.436 | 1.391 | 1.404 | 578,700 | -0.02(-1.46%) |
Jan 09, 2003 | 1.456 | 1.456 | 1.357 | 1.424 | 1,866,600 | -0.04(-2.63%) |
Jan 08, 2003 | 1.515 | 1.515 | 1.461 | 1.463 | 329,400 | -0.06(-3.89%) |
Jan 07, 2003 | 1.593 | 1.600 | 1.511 | 1.522 | 356,400 | -0.08(-4.86%) |
Jan 06, 2003 | 1.600 | 1.626 | 1.594 | 1.600 | 431,550 | +0.01(+0.42%) |
Jan 03, 2003 | 1.596 | 1.624 | 1.585 | 1.593 | 115,650 | -0.01(-0.46%) |
Jan 02, 2003 | 1.596 | 1.637 | 1.585 | 1.601 | 198,000 | +0.02(+1.12%) |
Dec 31, 2002 | 1.585 | 1.636 | 1.564 | 1.583 | 245,700 | -0.01(-0.37%) |
Dec 30, 2002 | 1.619 | 1.644 | 1.585 | 1.589 | 283,050 | -0.03(-1.83%) |
Dec 27, 2002 | 1.641 | 1.652 | 1.600 | 1.619 | 177,750 | -0.03(-1.66%) |
Dec 26, 2002 | 1.645 | 1.667 | 1.630 | 1.646 | 83,700 | +0.00(+0.09%) |
Dec 24, 2002 | 1.644 | 1.644 | 1.629 | 1.644 | 42,300 | -0.00(-0.22%) |
Dec 23, 2002 | 1.630 | 1.664 | 1.629 | 1.648 | 153,450 | +0.02(+1.09%) |
Dec 20, 2002 | 1.644 | 1.644 | 1.613 | 1.630 | 528,300 | -0.00(-0.18%) |
Dec 19, 2002 | 1.630 | 1.664 | 1.630 | 1.633 | 226,800 | +0.00(+0.23%) |
Dec 18, 2002 | 1.682 | 1.682 | 1.619 | 1.630 | 374,850 | -0.05(-3.08%) |
Dec 17, 2002 | 1.676 | 1.685 | 1.659 | 1.681 | 252,900 | -0.00(-0.13%) |
Dec 16, 2002 | 1.613 | 1.684 | 1.613 | 1.684 | 243,900 | +0.07(+4.36%) |
Dec 13, 2002 | 1.585 | 1.641 | 1.585 | 1.613 | 793,350 | +0.04(+2.25%) |
Dec 12, 2002 | 1.530 | 1.601 | 1.519 | 1.578 | 346,500 | +0.04(+2.90%) |
Dec 11, 2002 | 1.554 | 1.554 | 1.527 | 1.533 | 79,650 | -0.02(-1.43%) |
Dec 10, 2002 | 1.556 | 1.561 | 1.527 | 1.556 | 180,900 | +0.00(+0.00%) |
Dec 09, 2002 | 1.557 | 1.581 | 1.552 | 1.556 | 402,300 | -0.00(-0.19%) |
Dec 06, 2002 | 1.541 | 1.561 | 1.526 | 1.559 | 143,100 | +0.01(+0.62%) |
Dec 05, 2002 | 1.552 | 1.579 | 1.541 | 1.549 | 310,500 | -0.02(-0.99%) |
Dec 04, 2002 | 1.579 | 1.585 | 1.527 | 1.564 | 318,600 | -0.02(-1.08%) |
Dec 03, 2002 | 1.574 | 1.585 | 1.560 | 1.581 | 264,600 | +0.00(+0.00%) |
Dec 02, 2002 | 1.578 | 1.588 | 1.533 | 1.581 | 236,250 | +0.01(+0.95%) |
Nov 29, 2002 | 1.582 | 1.593 | 1.559 | 1.567 | 81,900 | -0.01(-0.94%) |
Nov 27, 2002 | 1.522 | 1.595 | 1.522 | 1.581 | 215,100 | +0.07(+4.30%) |
Nov 26, 2002 | 1.541 | 1.541 | 1.485 | 1.516 | 134,100 | -0.03(-2.06%) |
Nov 25, 2002 | 1.537 | 1.548 | 1.527 | 1.548 | 250,650 | +0.02(+1.01%) |
Nov 22, 2002 | 1.585 | 1.585 | 1.526 | 1.533 | 364,050 | -0.05(-3.41%) |
Nov 21, 2002 | 1.591 | 1.616 | 1.570 | 1.587 | 233,550 | +0.00(+0.19%) |
Nov 20, 2002 | 1.522 | 1.585 | 1.522 | 1.584 | 198,000 | +0.05(+3.53%) |
Nov 19, 2002 | 1.530 | 1.588 | 1.515 | 1.530 | 324,900 | -0.01(-0.43%) |
Nov 18, 2002 | 1.581 | 1.581 | 1.536 | 1.536 | 203,850 | -0.04(-2.81%) |
Nov 15, 2002 | 1.608 | 1.609 | 1.563 | 1.581 | 214,650 | -0.04(-2.60%) |
Nov 14, 2002 | 1.630 | 1.670 | 1.622 | 1.623 | 261,900 | +0.00(+0.05%) |
Nov 13, 2002 | 1.632 | 1.641 | 1.604 | 1.622 | 495,000 | -0.01(-0.68%) |
Nov 12, 2002 | 1.619 | 1.657 | 1.619 | 1.633 | 382,050 | +0.01(+0.46%) |
Nov 11, 2002 | 1.619 | 1.648 | 1.615 | 1.626 | 430,650 | +0.00(+0.00%) |
Nov 08, 2002 | 1.593 | 1.633 | 1.593 | 1.626 | 367,650 | +0.02(+1.43%) |
Nov 07, 2002 | 1.567 | 1.624 | 1.556 | 1.603 | 493,650 | +0.03(+2.08%) |
Nov 06, 2002 | 1.533 | 1.578 | 1.519 | 1.570 | 506,700 | +0.04(+2.51%) |
Nov 05, 2002 | 1.548 | 1.548 | 1.504 | 1.532 | 335,700 | -0.02(-1.00%) |
Nov 04, 2002 | 1.559 | 1.559 | 1.536 | 1.547 | 274,500 | -0.01(-0.52%) |