Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.745 | 2.833 | 2.720 | 2.781 | 3,537,087 | +0.01(+0.42%) |
Jan 30, 2003 | 2.829 | 2.833 | 2.746 | 2.770 | 3,887,069 | -0.06(-2.07%) |
Jan 29, 2003 | 2.744 | 2.834 | 2.731 | 2.829 | 2,831,364 | +0.04(+1.53%) |
Jan 28, 2003 | 2.744 | 2.824 | 2.744 | 2.786 | 2,840,364 | +0.05(+1.69%) |
Jan 27, 2003 | 2.775 | 2.831 | 2.736 | 2.740 | 3,512,204 | -0.06(-2.06%) |
Jan 24, 2003 | 2.833 | 2.833 | 2.777 | 2.797 | 4,565,760 | -0.05(-1.63%) |
Jan 23, 2003 | 2.720 | 2.872 | 2.692 | 2.844 | 7,377,006 | +0.19(+7.00%) |
Jan 22, 2003 | 2.720 | 2.720 | 2.627 | 2.658 | 5,026,359 | -0.01(-0.42%) |
Jan 21, 2003 | 2.748 | 2.790 | 2.661 | 2.669 | 3,242,198 | -0.08(-2.75%) |
Jan 17, 2003 | 2.777 | 2.797 | 2.722 | 2.744 | 2,520,591 | -0.02(-0.89%) |
Jan 16, 2003 | 2.751 | 2.821 | 2.729 | 2.769 | 2,756,715 | +0.01(+0.24%) |
Jan 15, 2003 | 2.839 | 2.854 | 2.713 | 2.762 | 9,842,008 | -0.08(-2.66%) |
Jan 14, 2003 | 2.924 | 2.946 | 2.833 | 2.838 | 6,776,638 | -0.07(-2.34%) |
Jan 13, 2003 | 2.951 | 2.976 | 2.897 | 2.906 | 4,050,100 | -0.03(-0.87%) |
Jan 10, 2003 | 2.911 | 2.960 | 2.880 | 2.931 | 2,987,544 | +0.01(+0.39%) |
Jan 09, 2003 | 2.980 | 3.017 | 2.910 | 2.920 | 5,188,893 | +0.00(+0.16%) |
Jan 08, 2003 | 2.975 | 2.984 | 2.914 | 2.915 | 4,194,633 | -0.08(-2.77%) |
Jan 07, 2003 | 3.041 | 3.069 | 2.998 | 2.999 | 3,567,264 | -0.05(-1.67%) |
Jan 06, 2003 | 2.927 | 3.086 | 2.909 | 3.050 | 5,979,854 | +0.14(+4.87%) |
Jan 03, 2003 | 2.887 | 2.940 | 2.843 | 2.908 | 8,650,802 | -0.08(-2.53%) |
Jan 02, 2003 | 2.999 | 3.015 | 2.935 | 2.983 | 5,484,841 | -0.00(-0.16%) |
Dec 31, 2002 | 3.013 | 3.050 | 2.965 | 2.988 | 3,125,724 | -0.03(-0.97%) |
Dec 30, 2002 | 3.047 | 3.054 | 2.981 | 3.017 | 2,782,657 | -0.03(-1.08%) |
Dec 27, 2002 | 3.070 | 3.081 | 3.022 | 3.050 | 3,659,914 | -0.04(-1.16%) |
Dec 26, 2002 | 3.054 | 3.107 | 3.042 | 3.086 | 2,807,540 | +0.04(+1.21%) |
Dec 24, 2002 | 3.060 | 3.079 | 3.042 | 3.050 | 1,992,225 | -0.02(-0.80%) |
Dec 23, 2002 | 3.022 | 3.107 | 2.931 | 3.074 | 10,680,088 | +0.11(+3.63%) |
Dec 20, 2002 | 3.022 | 3.072 | 2.931 | 2.966 | 29,411,670 | -0.01(-0.19%) |
Dec 19, 2002 | 2.954 | 3.022 | 2.942 | 2.972 | 4,098,807 | +0.02(+0.61%) |
Dec 18, 2002 | 3.027 | 3.039 | 2.928 | 2.954 | 2,755,127 | -0.08(-2.71%) |
Dec 17, 2002 | 3.034 | 3.073 | 3.020 | 3.036 | 3,242,198 | -0.00(-0.09%) |
Dec 16, 2002 | 3.003 | 3.068 | 2.994 | 3.039 | 5,809,908 | +0.04(+1.35%) |
Dec 13, 2002 | 3.008 | 3.006 | 2.956 | 2.999 | 3,188,726 | +0.01(+0.22%) |
Dec 12, 2002 | 3.008 | 3.013 | 2.982 | 2.992 | 2,157,935 | -0.02(-0.81%) |
Dec 11, 2002 | 2.966 | 3.016 | 2.927 | 3.016 | 4,132,161 | +0.04(+1.43%) |
Dec 10, 2002 | 2.885 | 2.975 | 2.878 | 2.974 | 3,147,960 | +0.10(+3.31%) |
Dec 09, 2002 | 2.944 | 2.953 | 2.837 | 2.879 | 2,984,368 | -0.07(-2.28%) |
Dec 06, 2002 | 2.857 | 2.968 | 2.851 | 2.946 | 4,475,758 | +0.06(+2.23%) |
Dec 05, 2002 | 2.864 | 2.891 | 2.833 | 2.881 | 2,843,541 | +0.03(+1.16%) |
Dec 04, 2002 | 2.834 | 2.897 | 2.818 | 2.848 | 2,737,656 | +0.01(+0.20%) |
Dec 03, 2002 | 2.884 | 2.909 | 2.833 | 2.843 | 4,466,757 | -0.05(-1.57%) |
Dec 02, 2002 | 2.833 | 2.928 | 2.831 | 2.888 | 2,668,301 | +0.05(+1.90%) |
Nov 29, 2002 | 2.833 | 2.857 | 2.829 | 2.834 | 634,251 | +0.00(+0.07%) |
Nov 27, 2002 | 2.739 | 2.832 | 2.725 | 2.832 | 2,182,818 | +0.10(+3.77%) |
Nov 26, 2002 | 2.759 | 2.789 | 2.707 | 2.729 | 2,266,467 | -0.04(-1.57%) |
Nov 25, 2002 | 2.796 | 2.800 | 2.729 | 2.773 | 2,845,129 | -0.01(-0.37%) |
Nov 22, 2002 | 2.786 | 2.810 | 2.765 | 2.783 | 1,604,686 | -0.02(-0.57%) |
Nov 21, 2002 | 2.795 | 2.820 | 2.785 | 2.799 | 5,121,127 | +0.01(+0.37%) |
Nov 20, 2002 | 2.838 | 2.846 | 2.774 | 2.789 | 2,085,404 | -0.03(-0.91%) |
Nov 19, 2002 | 2.833 | 2.880 | 2.795 | 2.814 | 1,469,154 | -0.02(-0.67%) |
Nov 18, 2002 | 2.947 | 2.947 | 2.829 | 2.833 | 2,785,833 | -0.09(-2.94%) |
Nov 15, 2002 | 2.829 | 2.951 | 2.819 | 2.919 | 3,513,792 | +0.09(+3.14%) |
Nov 14, 2002 | 2.746 | 2.833 | 2.739 | 2.830 | 2,480,355 | +0.07(+2.57%) |
Nov 13, 2002 | 2.740 | 2.798 | 2.692 | 2.760 | 1,739,690 | +0.02(+0.79%) |
Nov 12, 2002 | 2.675 | 2.800 | 2.675 | 2.738 | 2,412,589 | +0.04(+1.65%) |
Nov 11, 2002 | 2.802 | 2.812 | 2.663 | 2.693 | 2,220,937 | -0.10(-3.55%) |
Nov 08, 2002 | 2.853 | 2.901 | 2.771 | 2.793 | 2,283,409 | -0.06(-1.99%) |
Nov 07, 2002 | 2.923 | 2.941 | 2.825 | 2.849 | 2,014,991 | -0.08(-2.83%) |
Nov 06, 2002 | 2.891 | 2.939 | 2.833 | 2.932 | 2,025,579 | +0.02(+0.78%) |
Nov 05, 2002 | 2.886 | 2.921 | 2.859 | 2.910 | 1,620,040 | +0.03(+0.98%) |
Nov 04, 2002 | 2.846 | 2.937 | 2.831 | 2.881 | 1,761,396 | +0.05(+1.94%) |