Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.357 | 2.465 | 2.357 | 2.455 | 85,276 | +0.10(+4.24%) |
Jan 30, 2003 | 2.459 | 2.461 | 2.290 | 2.355 | 206,332 | -0.12(-4.82%) |
Jan 29, 2003 | 2.442 | 2.497 | 2.397 | 2.474 | 94,817 | +0.01(+0.61%) |
Jan 28, 2003 | 2.385 | 2.468 | 2.355 | 2.459 | 95,712 | +0.05(+2.17%) |
Jan 27, 2003 | 2.386 | 2.422 | 2.340 | 2.407 | 163,694 | +0.02(+0.94%) |
Jan 24, 2003 | 2.443 | 2.459 | 2.363 | 2.385 | 198,282 | -0.06(-2.44%) |
Jan 23, 2003 | 2.459 | 2.497 | 2.440 | 2.445 | 100,184 | -0.01(-0.30%) |
Jan 22, 2003 | 2.497 | 2.513 | 2.445 | 2.452 | 92,730 | -0.05(-2.08%) |
Jan 21, 2003 | 2.519 | 2.579 | 2.468 | 2.504 | 201,562 | -0.03(-1.18%) |
Jan 17, 2003 | 2.601 | 2.601 | 2.506 | 2.534 | 130,001 | -0.07(-2.80%) |
Jan 16, 2003 | 2.623 | 2.631 | 2.582 | 2.607 | 108,831 | +0.00(+0.06%) |
Jan 15, 2003 | 2.571 | 2.601 | 2.559 | 2.606 | 120,162 | -0.00(-0.11%) |
Jan 14, 2003 | 2.644 | 2.682 | 2.579 | 2.609 | 195,598 | -0.03(-1.13%) |
Jan 13, 2003 | 2.638 | 2.638 | 2.592 | 2.638 | 52,477 | +0.01(+0.51%) |
Jan 10, 2003 | 2.676 | 2.690 | 2.585 | 2.625 | 87,065 | -0.04(-1.62%) |
Jan 09, 2003 | 2.571 | 2.702 | 2.571 | 2.668 | 139,542 | +0.11(+4.25%) |
Jan 08, 2003 | 2.683 | 2.698 | 2.543 | 2.559 | 131,790 | -0.13(-4.93%) |
Jan 07, 2003 | 2.787 | 2.787 | 2.688 | 2.692 | 105,849 | -0.06(-2.17%) |
Jan 06, 2003 | 2.720 | 2.802 | 2.720 | 2.752 | 109,726 | +0.04(+1.43%) |
Jan 03, 2003 | 2.764 | 2.764 | 2.704 | 2.713 | 108,831 | -0.05(-1.83%) |
Jan 02, 2003 | 2.802 | 2.805 | 2.756 | 2.764 | 247,778 | -0.05(-1.90%) |
Dec 31, 2002 | 2.609 | 2.832 | 2.609 | 2.817 | 349,751 | +0.23(+8.68%) |
Dec 30, 2002 | 2.623 | 2.638 | 2.564 | 2.592 | 119,267 | -0.02(-0.63%) |
Dec 27, 2002 | 2.631 | 2.646 | 2.609 | 2.609 | 37,569 | -0.03(-1.02%) |
Dec 26, 2002 | 2.653 | 2.679 | 2.609 | 2.635 | 71,262 | -0.03(-1.17%) |
Dec 24, 2002 | 2.665 | 2.673 | 2.655 | 2.667 | 16,101 | -0.00(-0.06%) |
Dec 23, 2002 | 2.668 | 2.679 | 2.640 | 2.668 | 82,890 | -0.01(-0.28%) |
Dec 20, 2002 | 2.668 | 2.704 | 2.638 | 2.676 | 185,759 | +0.01(+0.45%) |
Dec 19, 2002 | 2.631 | 2.665 | 2.573 | 2.664 | 84,978 | +0.05(+1.82%) |
Dec 18, 2002 | 2.662 | 2.665 | 2.594 | 2.616 | 147,295 | -0.05(-1.74%) |
Dec 17, 2002 | 2.662 | 2.682 | 2.655 | 2.662 | 264,475 | +0.00(+0.06%) |
Dec 16, 2002 | 2.609 | 2.667 | 2.609 | 2.661 | 325,898 | +0.05(+2.00%) |
Dec 13, 2002 | 2.682 | 2.683 | 2.609 | 2.609 | 268,053 | -0.07(-2.72%) |
Dec 12, 2002 | 2.698 | 2.705 | 2.661 | 2.682 | 92,730 | -0.01(-0.33%) |
Dec 11, 2002 | 2.661 | 2.698 | 2.661 | 2.690 | 64,106 | +0.03(+1.12%) |
Dec 10, 2002 | 2.609 | 2.690 | 2.609 | 2.661 | 117,776 | +0.06(+2.29%) |
Dec 09, 2002 | 2.661 | 2.705 | 2.598 | 2.601 | 76,331 | -0.04(-1.69%) |
Dec 06, 2002 | 2.653 | 2.680 | 2.561 | 2.646 | 108,831 | -0.04(-1.39%) |
Dec 05, 2002 | 2.737 | 2.756 | 2.683 | 2.683 | 58,739 | -0.04(-1.64%) |
Dec 04, 2002 | 2.713 | 2.777 | 2.676 | 2.728 | 73,945 | +0.00(+0.00%) |
Dec 03, 2002 | 2.722 | 2.777 | 2.714 | 2.728 | 104,657 | -0.01(-0.33%) |
Dec 02, 2002 | 2.683 | 2.737 | 2.683 | 2.737 | 104,955 | +0.05(+2.00%) |
Nov 29, 2002 | 2.772 | 2.772 | 2.661 | 2.683 | 107,340 | -0.10(-3.74%) |
Nov 27, 2002 | 2.798 | 2.825 | 2.713 | 2.787 | 407,894 | -0.01(-0.37%) |
Nov 26, 2002 | 2.728 | 2.825 | 2.683 | 2.798 | 308,306 | -0.06(-2.14%) |
Nov 25, 2002 | 2.841 | 2.862 | 2.823 | 2.859 | 109,129 | +0.00(+0.11%) |
Nov 22, 2002 | 2.813 | 2.866 | 2.802 | 2.856 | 53,372 | +0.04(+1.54%) |
Nov 21, 2002 | 2.734 | 2.817 | 2.723 | 2.813 | 113,602 | +0.08(+2.89%) |
Nov 20, 2002 | 2.683 | 2.764 | 2.683 | 2.734 | 99,588 | +0.05(+1.89%) |
Nov 19, 2002 | 2.771 | 2.810 | 2.683 | 2.683 | 238,236 | -0.08(-2.76%) |
Nov 18, 2002 | 2.840 | 2.840 | 2.713 | 2.759 | 236,447 | -0.06(-2.06%) |
Nov 15, 2002 | 2.859 | 2.862 | 2.772 | 2.817 | 81,996 | -0.04(-1.46%) |
Nov 14, 2002 | 2.713 | 2.859 | 2.683 | 2.859 | 318,146 | +0.16(+6.08%) |
Nov 13, 2002 | 2.570 | 2.731 | 2.570 | 2.695 | 145,804 | +0.09(+3.55%) |
Nov 12, 2002 | 2.650 | 2.668 | 2.585 | 2.603 | 187,249 | -0.03(-1.24%) |
Nov 11, 2002 | 2.646 | 2.710 | 2.635 | 2.635 | 90,941 | -0.03(-1.23%) |
Nov 08, 2002 | 2.616 | 2.705 | 2.616 | 2.668 | 194,406 | +0.05(+1.99%) |
Nov 07, 2002 | 2.695 | 2.695 | 2.609 | 2.616 | 136,263 | -0.09(-3.31%) |
Nov 06, 2002 | 2.631 | 2.723 | 2.631 | 2.705 | 140,139 | +0.05(+1.85%) |
Nov 05, 2002 | 2.705 | 2.705 | 2.650 | 2.656 | 148,189 | -0.04(-1.60%) |
Nov 04, 2002 | 2.668 | 2.735 | 2.661 | 2.699 | 163,098 | +0.03(+1.17%) |