Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.753 | 2.802 | 2.744 | 2.780 | 52,411 | +0.05(+1.81%) |
Jan 30, 2003 | 2.780 | 2.798 | 2.717 | 2.731 | 38,360 | -0.09(-3.33%) |
Jan 29, 2003 | 2.825 | 2.825 | 2.726 | 2.825 | 43,713 | -0.02(-0.63%) |
Jan 28, 2003 | 2.910 | 2.914 | 2.758 | 2.843 | 55,087 | -0.03(-0.94%) |
Jan 27, 2003 | 2.950 | 3.031 | 2.825 | 2.870 | 96,793 | -0.09(-2.88%) |
Jan 24, 2003 | 3.013 | 3.013 | 2.923 | 2.955 | 57,094 | -0.09(-2.95%) |
Jan 23, 2003 | 3.112 | 3.134 | 2.950 | 3.044 | 66,015 | -0.04(-1.31%) |
Jan 22, 2003 | 3.049 | 3.152 | 3.040 | 3.085 | 13,827 | +0.02(+0.58%) |
Jan 21, 2003 | 3.143 | 3.143 | 3.040 | 3.067 | 37,691 | -0.07(-2.29%) |
Jan 17, 2003 | 3.170 | 3.183 | 3.139 | 3.139 | 38,137 | -0.03(-0.99%) |
Jan 16, 2003 | 3.139 | 3.192 | 3.049 | 3.170 | 84,973 | +0.03(+0.86%) |
Jan 15, 2003 | 3.143 | 3.206 | 3.139 | 3.143 | 40,367 | -0.02(-0.57%) |
Jan 14, 2003 | 3.094 | 3.188 | 3.031 | 3.161 | 89,879 | +0.09(+3.07%) |
Jan 13, 2003 | 3.009 | 3.130 | 3.004 | 3.067 | 35,684 | -0.03(-1.01%) |
Jan 10, 2003 | 3.009 | 3.130 | 2.991 | 3.098 | 41,928 | +0.04(+1.47%) |
Jan 09, 2003 | 3.009 | 3.103 | 3.009 | 3.053 | 105,714 | +0.04(+1.49%) |
Jan 08, 2003 | 3.009 | 3.049 | 3.009 | 3.009 | 38,806 | -0.00(-0.15%) |
Jan 07, 2003 | 3.071 | 3.071 | 3.004 | 3.013 | 37,468 | -0.07(-2.33%) |
Jan 06, 2003 | 2.968 | 3.085 | 2.968 | 3.085 | 56,648 | +0.10(+3.46%) |
Jan 03, 2003 | 3.018 | 3.071 | 2.959 | 2.982 | 51,073 | -0.08(-2.64%) |
Jan 02, 2003 | 3.058 | 3.094 | 3.013 | 3.062 | 35,684 | +0.05(+1.64%) |
Dec 31, 2002 | 3.004 | 3.139 | 2.959 | 3.013 | 103,930 | +0.04(+1.51%) |
Dec 30, 2002 | 2.959 | 3.022 | 2.959 | 2.968 | 79,843 | +0.01(+0.30%) |
Dec 27, 2002 | 2.982 | 3.036 | 2.959 | 2.959 | 31,669 | -0.04(-1.20%) |
Dec 26, 2002 | 3.027 | 3.121 | 2.982 | 2.995 | 21,410 | -0.03(-1.04%) |
Dec 24, 2002 | 3.040 | 3.112 | 3.004 | 3.027 | 39,475 | -0.02(-0.59%) |
Dec 23, 2002 | 2.959 | 3.058 | 2.946 | 3.044 | 59,771 | +0.06(+1.95%) |
Dec 20, 2002 | 2.959 | 3.004 | 2.937 | 2.986 | 81,627 | +0.01(+0.30%) |
Dec 19, 2002 | 2.959 | 3.031 | 2.937 | 2.977 | 81,627 | +0.03(+1.07%) |
Dec 18, 2002 | 3.049 | 3.049 | 2.923 | 2.946 | 55,533 | -0.14(-4.51%) |
Dec 17, 2002 | 3.080 | 3.089 | 3.053 | 3.085 | 40,144 | -0.04(-1.29%) |
Dec 16, 2002 | 3.027 | 3.125 | 3.027 | 3.125 | 66,684 | +0.07(+2.35%) |
Dec 13, 2002 | 3.076 | 3.170 | 3.053 | 3.053 | 65,123 | -0.07(-2.16%) |
Dec 12, 2002 | 3.049 | 3.157 | 3.049 | 3.121 | 45,720 | +0.05(+1.75%) |
Dec 11, 2002 | 3.027 | 3.125 | 3.027 | 3.067 | 39,029 | -0.00(-0.15%) |
Dec 10, 2002 | 3.044 | 3.116 | 3.027 | 3.071 | 86,757 | +0.02(+0.74%) |
Dec 09, 2002 | 3.125 | 3.125 | 3.004 | 3.049 | 156,564 | -0.05(-1.73%) |
Dec 06, 2002 | 2.982 | 3.112 | 2.982 | 3.103 | 71,368 | +0.08(+2.52%) |
Dec 05, 2002 | 3.094 | 3.175 | 3.004 | 3.027 | 166,377 | -0.07(-2.17%) |
Dec 04, 2002 | 3.094 | 3.134 | 3.094 | 3.094 | 48,173 | +0.00(+0.00%) |
Dec 03, 2002 | 3.121 | 3.206 | 3.094 | 3.094 | 277,444 | -0.03(-1.00%) |
Dec 02, 2002 | 2.959 | 3.134 | 2.937 | 3.125 | 66,684 | +0.12(+4.03%) |
Nov 29, 2002 | 3.044 | 3.085 | 3.004 | 3.004 | 41,705 | -0.09(-2.76%) |
Nov 27, 2002 | 2.914 | 3.089 | 2.914 | 3.089 | 96,124 | +0.17(+5.67%) |
Nov 26, 2002 | 2.914 | 2.964 | 2.914 | 2.923 | 96,570 | +0.05(+1.72%) |
Nov 25, 2002 | 2.690 | 2.919 | 2.690 | 2.874 | 246,890 | +0.07(+2.40%) |
Nov 22, 2002 | 2.802 | 2.856 | 2.784 | 2.807 | 76,498 | -0.02(-0.64%) |
Nov 21, 2002 | 2.811 | 2.870 | 2.775 | 2.825 | 64,454 | +0.01(+0.48%) |
Nov 20, 2002 | 2.771 | 2.825 | 2.758 | 2.811 | 124,225 | +0.06(+2.28%) |
Nov 19, 2002 | 2.735 | 2.829 | 2.735 | 2.749 | 111,290 | +0.00(+0.00%) |
Nov 18, 2002 | 2.784 | 2.784 | 2.695 | 2.749 | 121,103 | -0.05(-1.92%) |
Nov 15, 2002 | 2.870 | 2.910 | 2.802 | 2.802 | 105,045 | -0.06(-2.19%) |
Nov 14, 2002 | 2.874 | 2.892 | 2.784 | 2.865 | 87,203 | -0.01(-0.31%) |
Nov 13, 2002 | 2.883 | 2.959 | 2.874 | 2.874 | 61,109 | -0.01(-0.31%) |
Nov 12, 2002 | 2.897 | 2.959 | 2.870 | 2.883 | 41,705 | -0.01(-0.46%) |
Nov 11, 2002 | 3.004 | 3.027 | 2.897 | 2.897 | 60,440 | -0.13(-4.15%) |
Nov 08, 2002 | 2.991 | 3.058 | 2.982 | 3.022 | 44,159 | +0.04(+1.20%) |
Nov 07, 2002 | 3.004 | 3.049 | 2.964 | 2.986 | 52,411 | +0.00(+0.00%) |
Nov 06, 2002 | 2.910 | 3.049 | 2.910 | 2.986 | 84,750 | +0.11(+3.74%) |
Nov 05, 2002 | 2.816 | 2.910 | 2.807 | 2.879 | 103,261 | +0.06(+2.23%) |
Nov 04, 2002 | 2.852 | 2.852 | 2.802 | 2.816 | 89,433 | -0.04(-1.26%) |