Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.474 | 2.587 | 2.474 | 2.568 | 55,144 | +0.09(+3.56%) |
Jan 30, 2003 | 2.556 | 2.556 | 2.474 | 2.480 | 23,610 | -0.01(-0.51%) |
Jan 29, 2003 | 2.505 | 2.505 | 2.474 | 2.493 | 7,764 | -0.03(-1.00%) |
Jan 28, 2003 | 2.486 | 2.518 | 2.461 | 2.518 | 19,649 | +0.09(+3.64%) |
Jan 27, 2003 | 2.556 | 2.556 | 2.398 | 2.430 | 225,488 | -0.06(-2.53%) |
Jan 24, 2003 | 2.556 | 2.556 | 2.467 | 2.493 | 38,981 | -0.08(-3.19%) |
Jan 23, 2003 | 2.543 | 2.587 | 2.531 | 2.575 | 187,616 | +0.09(+3.55%) |
Jan 22, 2003 | 2.518 | 2.587 | 2.430 | 2.486 | 192,528 | -0.03(-1.01%) |
Jan 21, 2003 | 2.531 | 2.632 | 2.467 | 2.512 | 99,037 | -0.01(-0.50%) |
Jan 17, 2003 | 2.707 | 2.707 | 2.493 | 2.524 | 103,474 | -0.20(-7.19%) |
Jan 16, 2003 | 2.777 | 2.808 | 2.714 | 2.720 | 90,955 | -0.08(-2.71%) |
Jan 15, 2003 | 2.871 | 2.922 | 2.758 | 2.796 | 47,854 | -0.13(-4.32%) |
Jan 14, 2003 | 2.934 | 2.934 | 2.859 | 2.922 | 23,610 | -0.01(-0.43%) |
Jan 13, 2003 | 2.934 | 2.966 | 2.922 | 2.934 | 132,155 | +0.11(+3.79%) |
Jan 10, 2003 | 2.827 | 2.834 | 2.796 | 2.827 | 12,676 | -0.01(-0.22%) |
Jan 09, 2003 | 2.682 | 2.846 | 2.682 | 2.834 | 60,531 | +0.16(+5.90%) |
Jan 08, 2003 | 2.695 | 2.701 | 2.669 | 2.676 | 24,244 | -0.01(-0.47%) |
Jan 07, 2003 | 2.651 | 2.695 | 2.651 | 2.688 | 18,539 | +0.04(+1.43%) |
Jan 06, 2003 | 2.676 | 2.676 | 2.625 | 2.651 | 191,102 | -0.04(-1.64%) |
Jan 03, 2003 | 2.587 | 2.695 | 2.587 | 2.695 | 81,131 | +0.11(+4.15%) |
Jan 02, 2003 | 2.613 | 2.638 | 2.537 | 2.587 | 10,299 | +0.01(+0.24%) |
Dec 31, 2002 | 2.575 | 2.651 | 2.524 | 2.581 | 16,479 | +0.01(+0.49%) |
Dec 30, 2002 | 2.493 | 2.587 | 2.493 | 2.568 | 176,048 | +0.04(+1.75%) |
Dec 27, 2002 | 2.556 | 2.556 | 2.524 | 2.524 | 16,638 | +0.00(+0.00%) |
Dec 26, 2002 | 2.638 | 2.638 | 2.524 | 2.524 | 28,047 | -0.09(-3.61%) |
Dec 24, 2002 | 2.663 | 2.663 | 2.594 | 2.619 | 21,550 | -0.04(-1.66%) |
Dec 23, 2002 | 2.651 | 2.682 | 2.594 | 2.663 | 51,182 | +0.04(+1.44%) |
Dec 20, 2002 | 2.720 | 2.720 | 2.581 | 2.625 | 163,530 | -0.09(-3.26%) |
Dec 19, 2002 | 2.714 | 2.840 | 2.663 | 2.714 | 225,013 | -0.04(-1.60%) |
Dec 18, 2002 | 2.594 | 2.808 | 2.581 | 2.758 | 314,542 | +0.18(+6.85%) |
Dec 17, 2002 | 2.524 | 2.600 | 2.493 | 2.581 | 561,740 | +0.12(+4.87%) |
Dec 16, 2002 | 2.367 | 2.486 | 2.348 | 2.461 | 85,568 | +0.08(+3.45%) |
Dec 13, 2002 | 2.423 | 2.423 | 2.367 | 2.379 | 41,991 | +0.02(+0.80%) |
Dec 12, 2002 | 2.493 | 2.493 | 2.335 | 2.360 | 58,471 | -0.13(-5.32%) |
Dec 11, 2002 | 2.556 | 2.613 | 2.430 | 2.493 | 421,661 | -0.03(-1.25%) |
Dec 10, 2002 | 2.524 | 2.600 | 2.367 | 2.524 | 929,842 | +0.00(+0.00%) |
Dec 09, 2002 | 2.651 | 2.651 | 2.524 | 2.524 | 379,669 | -0.16(-5.88%) |
Dec 06, 2002 | 2.657 | 2.714 | 2.575 | 2.682 | 83,349 | +0.07(+2.66%) |
Dec 05, 2002 | 2.619 | 2.638 | 2.562 | 2.613 | 15,053 | -0.01(-0.24%) |
Dec 04, 2002 | 2.651 | 2.682 | 2.619 | 2.619 | 10,933 | +0.01(+0.24%) |
Dec 03, 2002 | 2.682 | 2.682 | 2.613 | 2.613 | 16,955 | -0.11(-4.17%) |
Dec 02, 2002 | 2.764 | 2.840 | 2.619 | 2.726 | 26,462 | -0.02(-0.69%) |
Nov 29, 2002 | 2.897 | 2.897 | 2.745 | 2.745 | 23,135 | -0.09(-3.12%) |
Nov 27, 2002 | 2.796 | 2.903 | 2.796 | 2.834 | 52,450 | +0.07(+2.51%) |
Nov 26, 2002 | 2.821 | 2.827 | 2.764 | 2.764 | 15,529 | -0.11(-3.95%) |
Nov 25, 2002 | 2.934 | 2.991 | 2.852 | 2.878 | 36,445 | -0.08(-2.56%) |
Nov 22, 2002 | 2.998 | 2.998 | 2.903 | 2.953 | 88,896 | -0.08(-2.50%) |
Nov 21, 2002 | 3.023 | 3.054 | 2.966 | 3.029 | 135,166 | +0.03(+0.84%) |
Nov 20, 2002 | 2.960 | 3.010 | 2.884 | 3.004 | 350,830 | +0.04(+1.28%) |
Nov 19, 2002 | 2.953 | 2.966 | 2.953 | 2.966 | 6,972 | +0.03(+0.86%) |
Nov 18, 2002 | 2.916 | 2.998 | 2.890 | 2.941 | 104,742 | +0.00(+0.00%) |
Nov 15, 2002 | 2.979 | 2.979 | 2.871 | 2.941 | 53,400 | -0.06(-2.10%) |
Nov 14, 2002 | 2.796 | 3.004 | 2.796 | 3.004 | 260,508 | +0.23(+8.43%) |
Nov 13, 2002 | 2.865 | 2.865 | 2.770 | 2.770 | 55,936 | -0.07(-2.44%) |
Nov 12, 2002 | 2.903 | 2.966 | 2.840 | 2.840 | 10,775 | -0.08(-2.81%) |
Nov 11, 2002 | 2.916 | 2.941 | 2.909 | 2.922 | 6,655 | +0.01(+0.43%) |
Nov 08, 2002 | 3.029 | 3.067 | 2.840 | 2.909 | 135,166 | -0.08(-2.74%) |
Nov 07, 2002 | 3.162 | 3.162 | 2.991 | 2.991 | 13,627 | -0.21(-6.51%) |
Nov 06, 2002 | 3.218 | 3.237 | 3.200 | 3.200 | 3,010 | -0.03(-0.98%) |
Nov 05, 2002 | 3.200 | 3.250 | 3.168 | 3.231 | 22,501 | +0.03(+0.99%) |
Nov 04, 2002 | 3.237 | 3.237 | 3.181 | 3.200 | 70,356 | +0.01(+0.40%) |