Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.857 | 2.913 | 2.844 | 2.857 | 91,314 | +0.00(+0.00%) |
Jan 30, 2003 | 2.917 | 2.921 | 2.820 | 2.857 | 86,131 | -0.02(-0.84%) |
Jan 29, 2003 | 2.885 | 2.901 | 2.840 | 2.881 | 107,356 | -0.02(-0.56%) |
Jan 28, 2003 | 2.877 | 2.958 | 2.816 | 2.897 | 260,616 | +0.01(+0.42%) |
Jan 27, 2003 | 2.808 | 3.019 | 2.808 | 2.885 | 303,806 | +0.06(+2.30%) |
Jan 24, 2003 | 2.844 | 2.857 | 2.796 | 2.820 | 120,189 | -0.02(-0.85%) |
Jan 23, 2003 | 2.767 | 2.844 | 2.759 | 2.844 | 158,690 | +0.05(+1.74%) |
Jan 22, 2003 | 2.853 | 2.857 | 2.767 | 2.796 | 196,943 | -0.05(-1.85%) |
Jan 21, 2003 | 2.804 | 2.857 | 2.800 | 2.849 | 209,283 | +0.03(+1.15%) |
Jan 17, 2003 | 2.784 | 2.824 | 2.776 | 2.816 | 120,683 | +0.02(+0.72%) |
Jan 16, 2003 | 2.820 | 2.836 | 2.796 | 2.796 | 197,437 | -0.02(-0.86%) |
Jan 15, 2003 | 2.828 | 2.840 | 2.796 | 2.820 | 123,891 | +0.02(+0.58%) |
Jan 14, 2003 | 2.776 | 2.836 | 2.763 | 2.804 | 181,148 | +0.04(+1.62%) |
Jan 13, 2003 | 2.755 | 2.776 | 2.715 | 2.759 | 187,071 | +0.03(+1.19%) |
Jan 10, 2003 | 2.654 | 2.735 | 2.634 | 2.727 | 226,065 | +0.07(+2.75%) |
Jan 09, 2003 | 2.642 | 2.654 | 2.613 | 2.654 | 196,943 | +0.04(+1.55%) |
Jan 08, 2003 | 2.642 | 2.654 | 2.609 | 2.613 | 277,152 | -0.04(-1.53%) |
Jan 07, 2003 | 2.743 | 2.751 | 2.642 | 2.654 | 248,523 | -0.04(-1.50%) |
Jan 06, 2003 | 2.711 | 2.755 | 2.638 | 2.695 | 460,028 | +0.06(+2.31%) |
Jan 03, 2003 | 2.553 | 2.634 | 2.528 | 2.634 | 128,827 | +0.08(+3.17%) |
Jan 02, 2003 | 2.512 | 2.553 | 2.480 | 2.553 | 85,144 | +0.00(+0.00%) |
Dec 31, 2002 | 2.549 | 2.553 | 2.431 | 2.553 | 86,872 | +0.00(+0.00%) |
Dec 30, 2002 | 2.561 | 2.561 | 2.512 | 2.553 | 64,413 | +0.01(+0.48%) |
Dec 27, 2002 | 2.561 | 2.561 | 2.508 | 2.541 | 91,808 | +0.02(+0.80%) |
Dec 26, 2002 | 2.512 | 2.593 | 2.488 | 2.520 | 231,494 | +0.03(+1.14%) |
Dec 24, 2002 | 2.488 | 2.508 | 2.476 | 2.492 | 51,827 | +0.00(+0.16%) |
Dec 23, 2002 | 2.411 | 2.488 | 2.411 | 2.488 | 104,888 | +0.07(+2.85%) |
Dec 20, 2002 | 2.370 | 2.419 | 2.330 | 2.419 | 112,045 | +0.01(+0.34%) |
Dec 19, 2002 | 2.391 | 2.431 | 2.370 | 2.411 | 61,205 | -0.02(-0.67%) |
Dec 18, 2002 | 2.370 | 2.427 | 2.362 | 2.427 | 25,666 | +0.04(+1.87%) |
Dec 17, 2002 | 2.407 | 2.427 | 2.350 | 2.383 | 112,045 | -0.02(-1.01%) |
Dec 16, 2002 | 2.391 | 2.427 | 2.370 | 2.407 | 125,372 | +0.06(+2.41%) |
Dec 13, 2002 | 2.306 | 2.391 | 2.306 | 2.350 | 75,272 | -0.04(-1.53%) |
Dec 12, 2002 | 2.370 | 2.407 | 2.330 | 2.387 | 35,785 | +0.02(+0.68%) |
Dec 11, 2002 | 2.383 | 2.383 | 2.330 | 2.370 | 49,606 | -0.02(-0.85%) |
Dec 10, 2002 | 2.395 | 2.407 | 2.342 | 2.391 | 67,375 | +0.03(+1.37%) |
Dec 09, 2002 | 2.391 | 2.395 | 2.314 | 2.358 | 53,061 | -0.04(-1.52%) |
Dec 06, 2002 | 2.322 | 2.395 | 2.310 | 2.395 | 114,266 | +0.06(+2.78%) |
Dec 05, 2002 | 2.273 | 2.330 | 2.269 | 2.330 | 69,102 | +0.04(+1.77%) |
Dec 04, 2002 | 2.289 | 2.297 | 2.269 | 2.289 | 25,666 | +0.00(+0.00%) |
Dec 03, 2002 | 2.293 | 2.293 | 2.237 | 2.289 | 48,865 | +0.01(+0.36%) |
Dec 02, 2002 | 2.269 | 2.293 | 2.257 | 2.281 | 50,099 | +0.02(+0.72%) |
Nov 29, 2002 | 2.249 | 2.306 | 2.220 | 2.265 | 42,942 | +0.03(+1.45%) |
Nov 27, 2002 | 2.350 | 2.358 | 2.225 | 2.233 | 80,949 | -0.08(-3.33%) |
Nov 26, 2002 | 2.322 | 2.358 | 2.310 | 2.310 | 99,212 | -0.02(-0.87%) |
Nov 25, 2002 | 2.310 | 2.350 | 2.289 | 2.330 | 183,369 | +0.04(+1.77%) |
Nov 22, 2002 | 2.289 | 2.289 | 2.229 | 2.289 | 68,609 | +0.01(+0.36%) |
Nov 21, 2002 | 2.269 | 2.285 | 2.233 | 2.281 | 73,051 | +0.05(+2.36%) |
Nov 20, 2002 | 2.212 | 2.269 | 2.212 | 2.229 | 103,160 | +0.00(+0.00%) |
Nov 19, 2002 | 2.229 | 2.249 | 2.168 | 2.229 | 110,317 | +0.00(+0.00%) |
Nov 18, 2002 | 2.200 | 2.245 | 2.152 | 2.229 | 130,061 | +0.07(+3.19%) |
Nov 15, 2002 | 2.196 | 2.196 | 2.131 | 2.160 | 48,125 | -0.01(-0.37%) |
Nov 14, 2002 | 2.168 | 2.168 | 2.131 | 2.168 | 61,945 | +0.00(+0.00%) |
Nov 13, 2002 | 2.176 | 2.200 | 2.160 | 2.168 | 97,731 | -0.01(-0.37%) |
Nov 12, 2002 | 2.168 | 2.176 | 2.156 | 2.176 | 40,474 | +0.03(+1.51%) |
Nov 11, 2002 | 2.127 | 2.156 | 2.115 | 2.143 | 71,324 | +0.02(+0.76%) |
Nov 08, 2002 | 2.127 | 2.127 | 2.111 | 2.127 | 18,756 | -0.01(-0.38%) |
Nov 07, 2002 | 2.139 | 2.139 | 2.091 | 2.135 | 48,125 | +0.02(+0.96%) |
Nov 06, 2002 | 2.131 | 2.148 | 2.115 | 2.115 | 30,109 | +0.01(+0.58%) |
Nov 05, 2002 | 2.148 | 2.148 | 2.103 | 2.103 | 75,766 | -0.02(-0.76%) |
Nov 04, 2002 | 2.083 | 2.119 | 2.066 | 2.119 | 75,766 | -0.00(-0.19%) |