Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.085 | 2.094 | 2.005 | 2.037 | 50,688 | -0.01(-0.55%) |
Jan 30, 2003 | 2.117 | 2.128 | 1.984 | 2.048 | 58,772 | -0.08(-3.77%) |
Jan 29, 2003 | 2.254 | 2.300 | 2.080 | 2.128 | 97,225 | -0.16(-7.19%) |
Jan 28, 2003 | 2.254 | 2.304 | 2.231 | 2.293 | 20,756 | -0.03(-1.28%) |
Jan 27, 2003 | 2.575 | 2.671 | 2.293 | 2.323 | 22,067 | -0.02(-0.88%) |
Jan 24, 2003 | 2.483 | 2.504 | 2.288 | 2.343 | 72,974 | -0.21(-8.15%) |
Jan 23, 2003 | 2.678 | 2.689 | 2.497 | 2.551 | 13,109 | -0.04(-1.60%) |
Jan 22, 2003 | 2.678 | 2.678 | 2.593 | 2.593 | 3,495 | -0.12(-4.31%) |
Jan 21, 2003 | 2.675 | 2.742 | 2.609 | 2.710 | 33,428 | -0.01(-0.50%) |
Jan 17, 2003 | 2.714 | 2.776 | 2.639 | 2.723 | 22,285 | -0.02(-0.82%) |
Jan 16, 2003 | 2.728 | 2.774 | 2.726 | 2.746 | 3,495 | -0.04(-1.32%) |
Jan 15, 2003 | 2.662 | 2.783 | 2.636 | 2.783 | 3,932 | +0.05(+1.75%) |
Jan 14, 2003 | 2.609 | 2.762 | 2.604 | 2.735 | 22,722 | +0.01(+0.42%) |
Jan 13, 2003 | 2.517 | 2.723 | 2.366 | 2.723 | 43,697 | +0.21(+8.18%) |
Jan 10, 2003 | 2.744 | 2.744 | 2.462 | 2.517 | 162,116 | -0.25(-9.02%) |
Jan 09, 2003 | 2.746 | 2.886 | 2.728 | 2.767 | 67,730 | -0.01(-0.49%) |
Jan 08, 2003 | 2.973 | 2.973 | 2.689 | 2.781 | 53,747 | -0.19(-6.54%) |
Jan 07, 2003 | 2.986 | 2.996 | 2.975 | 2.975 | 2,840 | -0.07(-2.26%) |
Jan 06, 2003 | 3.089 | 3.089 | 2.998 | 3.044 | 49,814 | +0.00(+0.08%) |
Jan 03, 2003 | 3.032 | 3.089 | 2.925 | 3.041 | 14,420 | -0.05(-1.48%) |
Jan 02, 2003 | 3.089 | 3.112 | 3.062 | 3.087 | 29,277 | -0.05(-1.75%) |
Dec 31, 2002 | 2.975 | 3.147 | 2.929 | 3.142 | 38,016 | +0.16(+5.37%) |
Dec 30, 2002 | 2.977 | 3.062 | 2.975 | 2.982 | 9,176 | -0.05(-1.73%) |
Dec 27, 2002 | 3.032 | 3.135 | 3.030 | 3.035 | 8,520 | +0.00(+0.16%) |
Dec 26, 2002 | 3.019 | 3.069 | 2.977 | 3.030 | 4,151 | +0.10(+3.51%) |
Dec 24, 2002 | 2.929 | 3.078 | 2.927 | 2.927 | 7,428 | -0.01(-0.27%) |
Dec 23, 2002 | 2.922 | 3.030 | 2.861 | 2.935 | 10,705 | +0.03(+1.06%) |
Dec 20, 2002 | 2.922 | 3.030 | 2.861 | 2.904 | 14,201 | -0.08(-2.75%) |
Dec 19, 2002 | 3.007 | 3.007 | 2.986 | 2.986 | 436 | +0.06(+2.10%) |
Dec 18, 2002 | 2.977 | 2.980 | 2.920 | 2.925 | 4,151 | -0.05(-1.69%) |
Dec 17, 2002 | 3.009 | 3.009 | 2.975 | 2.975 | 5,462 | -0.07(-2.33%) |
Dec 16, 2002 | 3.044 | 3.048 | 3.044 | 3.046 | 3,277 | +0.00(+0.08%) |
Dec 13, 2002 | 3.044 | 3.044 | 3.044 | 3.044 | 218 | -0.04(-1.26%) |
Dec 12, 2002 | 3.019 | 3.101 | 2.991 | 3.083 | 68,604 | +0.00(+0.07%) |
Dec 11, 2002 | 3.078 | 3.080 | 3.078 | 3.080 | 1,966 | -0.02(-0.59%) |
Dec 10, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 655 | -0.03(-0.81%) |
Dec 09, 2002 | 3.103 | 3.124 | 3.101 | 3.124 | 17,478 | +0.00(+0.00%) |
Dec 06, 2002 | 3.124 | 3.124 | 3.124 | 3.124 | 1,529 | -0.00(-0.12%) |
Dec 05, 2002 | 3.124 | 3.147 | 3.124 | 3.128 | 27,092 | +0.00(+0.12%) |
Dec 04, 2002 | 3.032 | 3.128 | 3.032 | 3.124 | 114,267 | +0.09(+2.94%) |
Dec 03, 2002 | 3.025 | 3.128 | 3.025 | 3.035 | 2,621 | -0.08(-2.50%) |
Dec 02, 2002 | 3.044 | 3.133 | 3.044 | 3.112 | 11,142 | -0.02(-0.66%) |
Nov 29, 2002 | 3.131 | 3.133 | 3.046 | 3.133 | 5,680 | +0.00(+0.07%) |
Nov 27, 2002 | 3.124 | 3.147 | 3.039 | 3.131 | 16,167 | +0.08(+2.47%) |
Nov 26, 2002 | 2.975 | 3.147 | 2.964 | 3.055 | 10,050 | -0.08(-2.55%) |
Nov 25, 2002 | 3.023 | 3.135 | 3.023 | 3.135 | 13,327 | +0.03(+0.81%) |
Nov 22, 2002 | 3.019 | 3.110 | 3.019 | 3.110 | 12,453 | -0.01(-0.29%) |
Nov 21, 2002 | 3.078 | 3.119 | 3.062 | 3.119 | 3,058 | +0.03(+0.96%) |
Nov 20, 2002 | 3.089 | 3.089 | 3.021 | 3.089 | 6,991 | +0.00(+0.00%) |
Nov 19, 2002 | 3.101 | 3.101 | 3.032 | 3.089 | 20,100 | +0.01(+0.37%) |
Nov 18, 2002 | 3.067 | 3.147 | 3.046 | 3.078 | 20,319 | -0.01(-0.36%) |
Nov 15, 2002 | 3.057 | 3.147 | 3.057 | 3.089 | 3,495 | -0.02(-0.74%) |
Nov 14, 2002 | 3.112 | 3.147 | 3.057 | 3.112 | 98,318 | +0.07(+2.26%) |
Nov 13, 2002 | 3.094 | 3.124 | 2.934 | 3.043 | 28,184 | +0.02(+0.60%) |
Nov 12, 2002 | 3.140 | 3.140 | 2.929 | 3.025 | 78,436 | +0.05(+1.69%) |
Nov 11, 2002 | 3.147 | 3.147 | 2.947 | 2.975 | 14,857 | -0.16(-5.10%) |
Nov 08, 2002 | 2.998 | 3.135 | 2.808 | 3.135 | 16,823 | +0.14(+4.57%) |
Nov 07, 2002 | 3.021 | 3.021 | 2.909 | 2.998 | 21,848 | -0.11(-3.53%) |
Nov 06, 2002 | 2.924 | 3.192 | 2.924 | 3.108 | 8,083 | -0.00(-0.07%) |
Nov 05, 2002 | 3.096 | 3.147 | 2.913 | 3.110 | 53,310 | -0.00(-0.07%) |
Nov 04, 2002 | 3.133 | 3.147 | 2.973 | 3.112 | 53,091 | +0.08(+2.80%) |