Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.845 | 2.902 | 2.845 | 2.896 | 2,970 | +0.02(+0.64%) |
Jan 30, 2003 | 2.904 | 2.929 | 2.877 | 2.877 | 5,643 | -0.03(-0.93%) |
Jan 29, 2003 | 2.884 | 2.904 | 2.869 | 2.904 | 1,485 | -0.02(-0.75%) |
Jan 28, 2003 | 2.874 | 2.926 | 2.803 | 2.926 | 32,077 | +0.06(+2.11%) |
Jan 27, 2003 | 2.904 | 2.904 | 2.865 | 2.865 | 3,564 | -0.05(-1.61%) |
Jan 24, 2003 | 2.978 | 2.988 | 2.904 | 2.912 | 10,098 | -0.08(-2.69%) |
Jan 23, 2003 | 2.993 | 2.993 | 2.993 | 2.993 | 297 | +0.03(+0.85%) |
Jan 22, 2003 | 2.973 | 2.991 | 2.968 | 2.968 | 7,722 | -0.00(-0.11%) |
Jan 21, 2003 | 3.022 | 3.030 | 2.971 | 2.971 | 47,224 | -0.06(-1.94%) |
Jan 17, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 6,534 | +0.00(+0.00%) |
Jan 16, 2003 | 2.970 | 3.030 | 2.970 | 3.030 | 10,989 | +0.08(+2.86%) |
Jan 15, 2003 | 3.002 | 3.002 | 2.929 | 2.946 | 31,186 | -0.08(-2.72%) |
Jan 14, 2003 | 3.020 | 3.034 | 3.000 | 3.028 | 23,463 | +0.01(+0.22%) |
Jan 13, 2003 | 3.028 | 3.035 | 3.010 | 3.022 | 43,363 | -0.01(-0.33%) |
Jan 10, 2003 | 3.032 | 3.034 | 3.032 | 3.032 | 18,711 | +0.01(+0.39%) |
Jan 09, 2003 | 3.005 | 3.052 | 3.005 | 3.020 | 63,857 | -0.01(-0.22%) |
Jan 08, 2003 | 3.044 | 3.071 | 2.980 | 3.027 | 38,908 | +0.05(+1.64%) |
Jan 07, 2003 | 3.003 | 3.020 | 2.946 | 2.978 | 314,239 | -0.02(-0.73%) |
Jan 06, 2003 | 2.998 | 3.023 | 2.997 | 3.000 | 11,880 | -0.01(-0.45%) |
Jan 03, 2003 | 3.052 | 3.052 | 3.005 | 3.013 | 14,553 | -0.05(-1.65%) |
Jan 02, 2003 | 3.109 | 3.114 | 3.064 | 3.064 | 12,177 | -0.07(-2.26%) |
Dec 31, 2002 | 3.130 | 3.182 | 3.116 | 3.135 | 18,414 | -3.02(-49.04%) |
Dec 27, 2002 | 6.222 | 6.279 | 6.134 | 6.151 | 54,353 | -0.08(-1.24%) |
Dec 26, 2002 | 6.182 | 6.303 | 6.178 | 6.229 | 24,652 | +0.04(+0.71%) |
Dec 24, 2002 | 6.145 | 6.313 | 6.145 | 6.185 | 25,840 | +0.04(+0.66%) |
Dec 23, 2002 | 6.195 | 6.182 | 5.892 | 6.145 | 71,877 | +0.22(+3.69%) |
Dec 20, 2002 | 6.195 | 6.195 | 5.892 | 5.926 | 34,750 | -0.34(-5.48%) |
Dec 19, 2002 | 6.303 | 6.444 | 6.239 | 6.269 | 41,284 | +0.01(+0.11%) |
Dec 18, 2002 | 6.097 | 6.481 | 6.060 | 6.262 | 84,054 | +0.12(+1.92%) |
Dec 17, 2002 | 6.124 | 6.145 | 6.060 | 6.145 | 2,376 | -0.02(-0.38%) |
Dec 16, 2002 | 5.936 | 6.545 | 5.936 | 6.168 | 37,423 | +0.34(+5.90%) |
Dec 13, 2002 | 5.623 | 5.825 | 5.623 | 5.825 | 15,741 | +0.13(+2.37%) |
Dec 12, 2002 | 5.387 | 5.724 | 5.387 | 5.690 | 41,581 | +0.31(+5.82%) |
Dec 11, 2002 | 5.353 | 5.377 | 5.353 | 5.377 | 1,188 | +0.02(+0.45%) |
Dec 10, 2002 | 5.330 | 5.353 | 5.330 | 5.353 | 1,188 | +0.05(+0.95%) |
Dec 09, 2002 | 5.269 | 5.303 | 5.235 | 5.303 | 11,286 | -0.03(-0.63%) |
Dec 06, 2002 | 5.303 | 5.336 | 5.299 | 5.336 | 19,008 | +0.07(+1.28%) |
Dec 05, 2002 | 5.269 | 5.269 | 5.269 | 5.269 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.269 | 5.269 | 5.269 | 5.269 | 1,188 | +0.05(+0.96%) |
Dec 03, 2002 | 5.219 | 5.219 | 5.219 | 5.219 | 1,188 | -0.01(-0.13%) |
Dec 02, 2002 | 5.222 | 5.232 | 5.222 | 5.225 | 2,970 | +0.00(+0.06%) |
Nov 29, 2002 | 5.185 | 5.276 | 5.185 | 5.222 | 8,316 | +0.00(+0.06%) |
Nov 27, 2002 | 5.118 | 5.320 | 5.118 | 5.219 | 42,472 | +0.07(+1.31%) |
Nov 26, 2002 | 5.108 | 5.151 | 5.050 | 5.151 | 23,166 | +0.13(+2.68%) |
Nov 25, 2002 | 5.151 | 5.151 | 5.017 | 5.017 | 39,205 | -0.13(-2.61%) |
Nov 22, 2002 | 5.134 | 5.151 | 5.114 | 5.151 | 27,919 | +0.00(+0.00%) |
Nov 21, 2002 | 5.134 | 5.202 | 5.134 | 5.151 | 8,019 | +0.02(+0.33%) |
Nov 20, 2002 | 5.091 | 5.151 | 5.091 | 5.134 | 14,256 | +0.00(+0.00%) |
Nov 19, 2002 | 5.118 | 5.151 | 5.118 | 5.134 | 10,395 | +0.02(+0.33%) |
Nov 18, 2002 | 5.111 | 5.182 | 5.108 | 5.118 | 30,889 | +0.01(+0.20%) |
Nov 15, 2002 | 5.108 | 5.108 | 5.108 | 5.108 | 297 | +0.01(+0.13%) |
Nov 14, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 5.050 | 5.101 | 5.050 | 5.101 | 1,485 | +0.05(+1.00%) |
Nov 12, 2002 | 5.050 | 5.050 | 5.050 | 5.050 | 1,485 | +0.00(+0.00%) |
Nov 11, 2002 | 5.050 | 5.050 | 5.050 | 5.050 | 7,425 | -0.00(-0.07%) |
Nov 08, 2002 | 5.054 | 5.054 | 5.050 | 5.054 | 8,019 | +0.00(+0.07%) |
Nov 07, 2002 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 5.050 | 5.051 | 5.033 | 5.050 | 4,455 | +0.00(+0.00%) |
Nov 05, 2002 | 5.050 | 5.050 | 5.050 | 5.050 | 594 | -0.17(-3.23%) |
Nov 04, 2002 | 5.101 | 5.228 | 5.101 | 5.219 | 4,752 | -0.00(-0.01%) |