Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.037 | 3.081 | 2.968 | 3.037 | 20,301 | +0.00(+0.00%) |
Jan 30, 2003 | 3.070 | 3.057 | 3.026 | 3.037 | 3,609 | -0.03(-1.08%) |
Jan 29, 2003 | 2.979 | 3.074 | 2.970 | 3.070 | 14,887 | +0.09(+3.05%) |
Jan 28, 2003 | 2.935 | 2.979 | 2.935 | 2.979 | 7,443 | +0.03(+0.98%) |
Jan 27, 2003 | 2.926 | 2.950 | 2.924 | 2.950 | 23,685 | -0.01(-0.31%) |
Jan 24, 2003 | 2.868 | 2.959 | 2.868 | 2.959 | 6,992 | +0.07(+2.38%) |
Jan 23, 2003 | 2.915 | 2.915 | 2.890 | 2.890 | 3,158 | +0.02(+0.77%) |
Jan 22, 2003 | 2.839 | 2.937 | 2.833 | 2.868 | 25,038 | +0.06(+2.29%) |
Jan 21, 2003 | 2.760 | 2.804 | 2.760 | 2.804 | 18,722 | +0.01(+0.48%) |
Jan 17, 2003 | 2.806 | 2.806 | 2.788 | 2.791 | 3,383 | -0.04(-1.26%) |
Jan 16, 2003 | 2.848 | 2.848 | 2.826 | 2.826 | 6,541 | -0.02(-0.86%) |
Jan 15, 2003 | 2.893 | 2.893 | 2.851 | 2.851 | 1,353 | -0.03(-1.00%) |
Jan 14, 2003 | 2.879 | 2.882 | 2.879 | 2.879 | 11,955 | -0.00(-0.01%) |
Jan 13, 2003 | 2.824 | 2.888 | 2.824 | 2.880 | 9,925 | +0.06(+2.05%) |
Jan 10, 2003 | 2.757 | 2.824 | 2.757 | 2.822 | 9,925 | +0.06(+2.25%) |
Jan 09, 2003 | 2.735 | 2.762 | 2.735 | 2.760 | 17,143 | +0.03(+1.05%) |
Jan 08, 2003 | 2.671 | 2.731 | 2.671 | 2.731 | 16,692 | +0.08(+3.02%) |
Jan 07, 2003 | 2.636 | 2.669 | 2.602 | 2.651 | 18,045 | +0.06(+2.13%) |
Jan 06, 2003 | 2.438 | 2.596 | 2.438 | 2.596 | 15,564 | +0.17(+6.94%) |
Jan 03, 2003 | 2.347 | 2.427 | 2.345 | 2.427 | 15,113 | +0.08(+3.50%) |
Jan 02, 2003 | 2.288 | 2.361 | 2.272 | 2.345 | 3,834 | +0.02(+0.95%) |
Dec 31, 2002 | 2.383 | 2.383 | 2.323 | 2.323 | 7,669 | -0.06(-2.51%) |
Dec 30, 2002 | 2.409 | 2.409 | 2.381 | 2.383 | 7,443 | -0.04(-1.83%) |
Dec 27, 2002 | 2.452 | 2.452 | 2.427 | 2.427 | 2,932 | -0.03(-1.17%) |
Dec 26, 2002 | 2.494 | 2.494 | 2.456 | 2.456 | 7,218 | -0.04(-1.60%) |
Dec 24, 2002 | 2.496 | 2.496 | 2.496 | 2.496 | 2,255 | -0.02(-0.79%) |
Dec 23, 2002 | 2.514 | 2.516 | 2.496 | 2.516 | 1,353 | +0.02(+0.80%) |
Dec 20, 2002 | 2.514 | 2.516 | 2.496 | 2.496 | 6,767 | -0.01(-0.35%) |
Dec 19, 2002 | 2.522 | 2.525 | 2.505 | 2.505 | 2,255 | -0.01(-0.53%) |
Dec 18, 2002 | 2.527 | 2.527 | 2.500 | 2.518 | 4,285 | -0.03(-1.04%) |
Dec 17, 2002 | 2.544 | 2.544 | 2.544 | 2.544 | 1,353 | +0.03(+1.05%) |
Dec 16, 2002 | 2.560 | 2.560 | 2.505 | 2.518 | 29,098 | -0.04(-1.65%) |
Dec 13, 2002 | 2.529 | 2.560 | 2.518 | 2.560 | 6,992 | +0.01(+0.52%) |
Dec 12, 2002 | 2.549 | 2.549 | 2.505 | 2.547 | 5,639 | +0.05(+2.13%) |
Dec 11, 2002 | 2.438 | 2.494 | 2.438 | 2.494 | 5,864 | +0.08(+3.50%) |
Dec 10, 2002 | 2.616 | 2.616 | 2.409 | 2.409 | 32,256 | -0.23(-8.58%) |
Dec 09, 2002 | 2.660 | 2.662 | 2.636 | 2.636 | 12,406 | -0.04(-1.65%) |
Dec 06, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 2.686 | 2.686 | 2.673 | 2.680 | 12,406 | -0.00(-0.08%) |
Dec 04, 2002 | 2.693 | 2.706 | 2.682 | 2.682 | 20,978 | -0.02(-0.66%) |
Dec 03, 2002 | 2.726 | 2.726 | 2.655 | 2.700 | 14,887 | -0.04(-1.30%) |
Dec 02, 2002 | 2.660 | 2.788 | 2.660 | 2.735 | 30,226 | -0.01(-0.24%) |
Nov 29, 2002 | 2.494 | 2.742 | 2.494 | 2.742 | 20,301 | +0.31(+12.66%) |
Nov 27, 2002 | 2.239 | 2.438 | 2.239 | 2.434 | 30,001 | +0.21(+9.25%) |
Nov 26, 2002 | 2.183 | 2.228 | 2.183 | 2.228 | 13,083 | +0.04(+2.03%) |
Nov 25, 2002 | 2.141 | 2.183 | 2.141 | 2.183 | 28,196 | +0.02(+1.13%) |
Nov 22, 2002 | 2.179 | 2.179 | 2.150 | 2.159 | 10,150 | +0.01(+0.41%) |
Nov 21, 2002 | 2.272 | 2.272 | 2.150 | 2.150 | 23,685 | -0.08(-3.39%) |
Nov 20, 2002 | 2.126 | 2.225 | 2.110 | 2.225 | 20,752 | +0.10(+4.69%) |
Nov 19, 2002 | 2.050 | 2.126 | 2.050 | 2.126 | 13,985 | +0.09(+4.35%) |
Nov 18, 2002 | 1.993 | 2.037 | 1.991 | 2.037 | 4,285 | +0.04(+2.22%) |
Nov 15, 2002 | 1.995 | 1.995 | 1.992 | 1.993 | 6,992 | -0.00(-0.11%) |
Nov 14, 2002 | 1.995 | 1.995 | 1.995 | 1.995 | 225 | -0.02(-0.99%) |
Nov 13, 2002 | 2.006 | 2.015 | 1.993 | 2.015 | 15,338 | +0.01(+0.66%) |
Nov 12, 2002 | 2.030 | 2.030 | 1.999 | 2.002 | 4,060 | -0.03(-1.53%) |
Nov 11, 2002 | 2.110 | 2.110 | 2.033 | 2.033 | 7,669 | -0.07(-3.47%) |
Nov 08, 2002 | 2.048 | 2.106 | 2.048 | 2.106 | 5,413 | +0.02(+1.06%) |
Nov 07, 2002 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 2.081 | 2.084 | 2.081 | 2.084 | 2,932 | +0.01(+0.54%) |
Nov 05, 2002 | 2.072 | 2.072 | 2.072 | 2.072 | 2,481 | -0.00(-0.21%) |
Nov 04, 2002 | 2.126 | 2.126 | 2.077 | 2.077 | 1,353 | -0.02(-0.85%) |