Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.826 | 1.891 | 1.826 | 1.889 | 493,165 | +0.03(+1.46%) |
Jan 30, 2003 | 1.908 | 1.908 | 1.859 | 1.861 | 6,421,431 | -0.04(-2.29%) |
Jan 29, 2003 | 1.875 | 1.908 | 1.853 | 1.905 | 751,857 | +0.02(+1.30%) |
Jan 28, 2003 | 1.891 | 1.899 | 1.864 | 1.880 | 606,916 | +0.01(+0.29%) |
Jan 27, 2003 | 1.891 | 1.919 | 1.864 | 1.875 | 762,866 | -0.07(-3.51%) |
Jan 24, 2003 | 1.962 | 1.965 | 1.910 | 1.943 | 659,022 | -0.02(-0.97%) |
Jan 23, 2003 | 1.938 | 1.968 | 1.919 | 1.962 | 727,272 | +0.04(+1.98%) |
Jan 22, 2003 | 1.929 | 1.940 | 1.913 | 1.924 | 573,525 | -0.01(-0.28%) |
Jan 21, 2003 | 1.957 | 1.981 | 1.929 | 1.929 | 536,464 | -0.04(-2.21%) |
Jan 17, 2003 | 1.951 | 1.981 | 1.949 | 1.973 | 570,590 | -0.01(-0.55%) |
Jan 16, 2003 | 2.000 | 2.006 | 1.970 | 1.984 | 570,956 | +0.00(+0.00%) |
Jan 15, 2003 | 1.981 | 2.006 | 1.962 | 1.984 | 557,747 | -0.02(-0.82%) |
Jan 14, 2003 | 1.959 | 2.000 | 1.959 | 2.000 | 632,235 | +0.04(+2.09%) |
Jan 13, 2003 | 1.973 | 1.976 | 1.951 | 1.959 | 769,837 | +0.00(+0.14%) |
Jan 10, 2003 | 1.935 | 1.970 | 1.932 | 1.957 | 506,375 | +0.00(+0.14%) |
Jan 09, 2003 | 1.935 | 1.976 | 1.935 | 1.954 | 664,159 | +0.03(+1.70%) |
Jan 08, 2003 | 1.951 | 1.959 | 1.921 | 1.921 | 466,379 | -0.04(-1.81%) |
Jan 07, 2003 | 1.962 | 1.976 | 1.946 | 1.957 | 771,672 | +0.01(+0.56%) |
Jan 06, 2003 | 1.899 | 1.965 | 1.894 | 1.946 | 827,814 | +0.03(+1.71%) |
Jan 03, 2003 | 1.902 | 1.919 | 1.883 | 1.913 | 676,635 | +0.02(+1.15%) |
Jan 02, 2003 | 1.867 | 1.891 | 1.834 | 1.891 | 553,343 | +0.08(+4.52%) |
Dec 31, 2002 | 1.801 | 1.820 | 1.790 | 1.810 | 970,920 | -0.01(-0.30%) |
Dec 30, 2002 | 1.815 | 1.831 | 1.796 | 1.815 | 1,291,625 | -0.02(-0.89%) |
Dec 27, 2002 | 1.848 | 1.875 | 1.829 | 1.831 | 477,020 | -0.04(-2.33%) |
Dec 26, 2002 | 1.861 | 1.891 | 1.859 | 1.875 | 728,006 | -0.01(-0.29%) |
Dec 24, 2002 | 1.867 | 1.883 | 1.864 | 1.880 | 260,893 | +0.01(+0.44%) |
Dec 23, 2002 | 1.842 | 1.886 | 1.842 | 1.872 | 726,539 | -0.00(-0.15%) |
Dec 20, 2002 | 1.834 | 1.886 | 1.834 | 1.875 | 1,097,881 | +0.04(+2.23%) |
Dec 19, 2002 | 1.853 | 1.899 | 1.829 | 1.834 | 1,109,990 | -0.05(-2.75%) |
Dec 18, 2002 | 1.927 | 1.927 | 1.875 | 1.886 | 653,151 | -0.04(-2.12%) |
Dec 17, 2002 | 1.954 | 1.954 | 1.921 | 1.927 | 652,417 | -0.01(-0.70%) |
Dec 16, 2002 | 1.910 | 1.949 | 1.910 | 1.940 | 801,761 | +0.01(+0.71%) |
Dec 13, 2002 | 1.913 | 1.938 | 1.913 | 1.927 | 543,436 | -0.03(-1.39%) |
Dec 12, 2002 | 1.954 | 1.959 | 1.924 | 1.954 | 579,396 | +0.02(+0.99%) |
Dec 11, 2002 | 1.919 | 1.959 | 1.919 | 1.935 | 551,509 | +0.00(+0.00%) |
Dec 10, 2002 | 1.910 | 1.954 | 1.910 | 1.935 | 505,641 | +0.01(+0.57%) |
Dec 09, 2002 | 1.949 | 1.973 | 1.908 | 1.924 | 905,972 | -0.05(-2.35%) |
Dec 06, 2002 | 1.949 | 1.976 | 1.938 | 1.970 | 570,590 | +0.01(+0.70%) |
Dec 05, 2002 | 2.038 | 2.038 | 1.949 | 1.957 | 483,992 | -0.06(-2.97%) |
Dec 04, 2002 | 2.025 | 2.030 | 1.979 | 2.017 | 564,719 | +0.02(+0.82%) |
Dec 03, 2002 | 1.995 | 2.025 | 1.992 | 2.000 | 561,416 | -0.03(-1.61%) |
Dec 02, 2002 | 2.049 | 2.068 | 1.995 | 2.033 | 860,838 | -0.01(-0.40%) |
Nov 29, 2002 | 2.017 | 2.058 | 2.017 | 2.041 | 289,147 | +0.00(+0.00%) |
Nov 27, 2002 | 2.003 | 2.058 | 1.998 | 2.041 | 693,881 | +0.07(+3.31%) |
Nov 26, 2002 | 2.025 | 2.025 | 1.973 | 1.976 | 630,034 | -0.04(-2.03%) |
Nov 25, 2002 | 2.028 | 2.030 | 1.987 | 2.017 | 676,635 | +0.00(+0.14%) |
Nov 22, 2002 | 2.025 | 2.044 | 2.003 | 2.014 | 597,376 | -0.01(-0.40%) |
Nov 21, 2002 | 1.957 | 2.044 | 1.957 | 2.022 | 952,206 | +0.04(+1.92%) |
Nov 20, 2002 | 1.929 | 1.984 | 1.924 | 1.984 | 602,513 | +0.05(+2.39%) |
Nov 19, 2002 | 1.908 | 1.962 | 1.908 | 1.938 | 624,530 | +0.01(+0.42%) |
Nov 18, 2002 | 1.962 | 1.965 | 1.913 | 1.929 | 597,009 | -0.02(-1.25%) |
Nov 15, 2002 | 1.940 | 1.968 | 1.927 | 1.954 | 433,721 | -0.01(-0.69%) |
Nov 14, 2002 | 1.921 | 1.968 | 1.921 | 1.968 | 722,502 | +0.05(+2.41%) |
Nov 13, 2002 | 1.916 | 1.932 | 1.897 | 1.921 | 481,423 | -0.05(-2.49%) |
Nov 12, 2002 | 1.940 | 1.995 | 1.940 | 1.970 | 528,025 | +0.01(+0.42%) |
Nov 11, 2002 | 1.995 | 1.995 | 1.935 | 1.962 | 458,673 | -0.04(-2.17%) |
Nov 08, 2002 | 1.989 | 2.028 | 1.979 | 2.006 | 557,013 | -0.00(-0.14%) |
Nov 07, 2002 | 2.044 | 2.044 | 1.995 | 2.009 | 645,078 | -0.04(-1.73%) |
Nov 06, 2002 | 2.030 | 2.055 | 2.003 | 2.044 | 823,044 | +0.04(+1.76%) |
Nov 05, 2002 | 1.973 | 2.028 | 1.962 | 2.009 | 674,433 | +0.01(+0.68%) |
Nov 04, 2002 | 1.957 | 2.030 | 1.957 | 1.995 | 791,120 | +0.03(+1.38%) |