Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.563 | 1.569 | 1.551 | 1.563 | 12,142 | +0.00(+0.00%) |
Jan 30, 2003 | 1.581 | 1.581 | 1.563 | 1.563 | 17,132 | +0.01(+0.39%) |
Jan 29, 2003 | 1.515 | 1.575 | 1.515 | 1.557 | 13,805 | +0.04(+2.78%) |
Jan 28, 2003 | 1.653 | 1.653 | 1.515 | 1.515 | 23,951 | -0.20(-11.58%) |
Jan 24, 2003 | 1.713 | 1.713 | 1.713 | 1.713 | 166 | -0.06(-3.39%) |
Jan 23, 2003 | 1.834 | 1.834 | 1.774 | 1.774 | 2,162 | -0.10(-5.45%) |
Jan 22, 2003 | 1.894 | 1.894 | 1.804 | 1.876 | 4,324 | -0.08(-4.00%) |
Jan 21, 2003 | 2.212 | 2.212 | 1.954 | 1.954 | 9,979 | -0.24(-10.96%) |
Jan 17, 2003 | 2.399 | 2.399 | 2.188 | 2.194 | 36,260 | -0.24(-9.88%) |
Jan 16, 2003 | 2.435 | 2.435 | 2.435 | 2.435 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.459 | 2.465 | 2.411 | 2.435 | 10,977 | -0.03(-1.22%) |
Jan 14, 2003 | 2.405 | 2.465 | 2.405 | 2.465 | 11,144 | +0.12(+5.13%) |
Jan 13, 2003 | 2.465 | 2.465 | 2.345 | 2.345 | 5,987 | -0.10(-3.94%) |
Jan 10, 2003 | 2.375 | 2.465 | 2.375 | 2.441 | 6,154 | +0.07(+2.78%) |
Jan 09, 2003 | 2.327 | 2.375 | 2.327 | 2.375 | 498 | +0.08(+3.67%) |
Jan 08, 2003 | 2.255 | 2.309 | 2.255 | 2.291 | 1,829 | +0.10(+4.38%) |
Jan 07, 2003 | 2.249 | 2.285 | 2.194 | 2.194 | 2,328 | -0.01(-0.27%) |
Jan 06, 2003 | 2.074 | 2.200 | 2.074 | 2.200 | 1,496 | +0.17(+8.28%) |
Jan 03, 2003 | 1.966 | 2.032 | 1.966 | 2.032 | 2,328 | +0.11(+5.63%) |
Jan 02, 2003 | 1.954 | 1.954 | 1.924 | 1.924 | 72,354 | -0.06(-3.03%) |
Dec 31, 2002 | 1.984 | 1.984 | 1.984 | 1.984 | 166 | +0.00(+0.00%) |
Dec 30, 2002 | 1.954 | 2.038 | 1.954 | 1.984 | 31,270 | +0.02(+1.23%) |
Dec 27, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 997 | -0.11(-5.51%) |
Dec 24, 2002 | 2.074 | 2.074 | 2.074 | 2.074 | 0 | -0.01(-0.58%) |
Dec 23, 2002 | 2.110 | 2.164 | 2.086 | 2.086 | 2,328 | -0.02(-0.86%) |
Dec 20, 2002 | 1.924 | 2.104 | 1.924 | 2.104 | 27,444 | +0.24(+12.90%) |
Dec 19, 2002 | 1.804 | 1.900 | 1.804 | 1.864 | 52,726 | +0.06(+3.33%) |
Dec 18, 2002 | 1.713 | 1.804 | 1.713 | 1.804 | 45,574 | +0.00(+0.00%) |
Dec 17, 2002 | 1.623 | 1.804 | 1.623 | 1.804 | 17,132 | +0.21(+13.21%) |
Dec 16, 2002 | 1.677 | 1.677 | 1.593 | 1.593 | 1,995 | -0.02(-1.49%) |
Dec 13, 2002 | 1.593 | 1.623 | 1.563 | 1.617 | 8,482 | +0.02(+1.51%) |
Dec 12, 2002 | 1.653 | 1.653 | 1.593 | 1.593 | 259,310 | +0.00(+0.00%) |
Dec 11, 2002 | 1.545 | 1.653 | 1.545 | 1.593 | 10,312 | +0.05(+3.11%) |
Dec 10, 2002 | 1.545 | 1.545 | 1.545 | 1.545 | 1,164 | -0.04(-2.28%) |
Dec 09, 2002 | 1.593 | 1.593 | 1.581 | 1.581 | 30,771 | -0.10(-6.07%) |
Dec 06, 2002 | 1.683 | 1.683 | 1.683 | 1.683 | 498 | +0.06(+3.70%) |
Dec 05, 2002 | 1.623 | 1.623 | 1.623 | 1.623 | 665 | +0.00(+0.00%) |
Dec 04, 2002 | 1.689 | 1.689 | 1.623 | 1.623 | 166,331 | -0.15(-8.47%) |
Dec 03, 2002 | 1.744 | 1.774 | 1.744 | 1.774 | 1,995 | +0.09(+5.36%) |
Dec 02, 2002 | 1.683 | 1.683 | 1.683 | 1.683 | 332 | +0.06(+3.70%) |
Nov 29, 2002 | 1.653 | 1.653 | 1.503 | 1.623 | 3,326 | -0.09(-5.26%) |
Nov 27, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 1,663 | -0.06(-3.39%) |
Nov 25, 2002 | 1.774 | 1.774 | 1.774 | 1.774 | 831 | -0.03(-1.67%) |
Nov 22, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 21, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 20, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 6,653 | +0.00(+0.00%) |
Nov 19, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 18, 2002 | 1.804 | 1.816 | 1.774 | 1.804 | 6,486 | +0.00(+0.00%) |
Nov 15, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 2,162 | -0.09(-4.76%) |
Nov 14, 2002 | 1.894 | 1.894 | 1.894 | 1.894 | 831 | -0.14(-7.08%) |
Nov 13, 2002 | 2.038 | 2.038 | 2.038 | 2.038 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 2.014 | 2.038 | 1.990 | 2.038 | 1,330 | -0.04(-1.74%) |
Nov 11, 2002 | 2.134 | 2.134 | 2.074 | 2.074 | 1,496 | -0.01(-0.58%) |
Nov 08, 2002 | 1.984 | 2.086 | 1.984 | 2.086 | 831 | +0.22(+11.94%) |
Nov 07, 2002 | 1.864 | 1.864 | 1.864 | 1.864 | 332 | -0.06(-3.12%) |
Nov 06, 2002 | 1.924 | 1.924 | 1.924 | 1.924 | 1,663 | +0.00(+0.00%) |
Nov 05, 2002 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 1.954 | 1.984 | 1.924 | 1.924 | 3,160 | +0.03(+1.59%) |