Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.925 | 1.979 | 1.925 | 1.935 | 2,498,675 | -0.01(-0.40%) |
Jan 30, 2003 | 2.040 | 2.063 | 1.932 | 1.943 | 3,754,317 | -0.10(-4.76%) |
Jan 29, 2003 | 2.016 | 2.071 | 1.937 | 2.040 | 4,420,367 | +0.02(+0.81%) |
Jan 28, 2003 | 2.092 | 2.121 | 2.002 | 2.024 | 3,343,647 | -0.06(-2.87%) |
Jan 27, 2003 | 2.060 | 2.123 | 2.039 | 2.083 | 3,157,677 | -0.04(-1.71%) |
Jan 24, 2003 | 2.147 | 2.155 | 2.066 | 2.120 | 11,389,956 | +0.10(+4.74%) |
Jan 23, 2003 | 2.058 | 2.100 | 2.000 | 2.024 | 3,728,939 | -0.01(-0.72%) |
Jan 22, 2003 | 2.003 | 2.127 | 1.992 | 2.038 | 2,106,707 | -0.00(-0.13%) |
Jan 21, 2003 | 2.141 | 2.164 | 1.980 | 2.041 | 3,695,560 | -0.13(-5.78%) |
Jan 17, 2003 | 2.172 | 2.254 | 2.157 | 2.166 | 2,110,522 | -0.05(-2.36%) |
Jan 16, 2003 | 2.231 | 2.291 | 2.207 | 2.219 | 2,145,809 | -0.03(-1.21%) |
Jan 15, 2003 | 2.254 | 2.262 | 2.207 | 2.246 | 1,956,978 | +0.01(+0.49%) |
Jan 14, 2003 | 2.244 | 2.246 | 2.176 | 2.235 | 1,719,508 | +0.02(+0.92%) |
Jan 13, 2003 | 2.230 | 2.265 | 2.215 | 2.215 | 2,032,319 | -0.02(-0.84%) |
Jan 10, 2003 | 2.240 | 2.267 | 2.219 | 2.233 | 2,071,421 | -0.02(-0.84%) |
Jan 09, 2003 | 2.221 | 2.279 | 2.202 | 2.252 | 4,144,749 | +0.04(+1.80%) |
Jan 08, 2003 | 2.194 | 2.228 | 2.130 | 2.212 | 2,799,089 | +0.03(+1.20%) |
Jan 07, 2003 | 2.276 | 2.310 | 2.178 | 2.186 | 4,728,410 | +0.05(+2.18%) |
Jan 06, 2003 | 2.094 | 2.189 | 2.066 | 2.140 | 3,026,068 | +0.05(+2.41%) |
Jan 03, 2003 | 2.084 | 2.089 | 2.021 | 2.089 | 1,846,349 | +0.01(+0.43%) |
Jan 02, 2003 | 1.995 | 2.090 | 1.943 | 2.080 | 2,688,460 | +0.11(+5.53%) |
Dec 31, 2002 | 2.024 | 2.024 | 1.971 | 1.971 | 2,524,425 | -0.05(-2.34%) |
Dec 30, 2002 | 1.972 | 2.029 | 1.866 | 2.018 | 3,877,715 | +0.05(+2.37%) |
Dec 27, 2002 | 1.940 | 2.007 | 1.887 | 1.972 | 2,786,691 | +0.03(+1.76%) |
Dec 26, 2002 | 1.844 | 1.951 | 1.778 | 1.938 | 3,545,830 | +0.10(+5.57%) |
Dec 24, 2002 | 1.895 | 1.898 | 1.796 | 1.835 | 3,698,421 | -0.09(-4.47%) |
Dec 23, 2002 | 2.079 | 2.110 | 1.901 | 1.921 | 3,600,191 | -0.13(-6.31%) |
Dec 20, 2002 | 2.079 | 2.110 | 2.046 | 2.051 | 2,276,465 | -0.04(-2.08%) |
Dec 19, 2002 | 2.134 | 2.170 | 2.071 | 2.094 | 2,511,073 | -0.05(-2.51%) |
Dec 18, 2002 | 2.202 | 2.215 | 2.038 | 2.148 | 2,792,413 | -0.04(-1.68%) |
Dec 17, 2002 | 2.262 | 2.268 | 2.150 | 2.185 | 1,997,986 | -0.07(-3.25%) |
Dec 16, 2002 | 2.174 | 2.259 | 2.171 | 2.259 | 2,983,151 | +0.10(+4.64%) |
Dec 13, 2002 | 2.176 | 2.178 | 2.152 | 2.158 | 2,177,281 | -0.02(-0.89%) |
Dec 12, 2002 | 2.195 | 2.215 | 2.155 | 2.178 | 1,494,437 | -0.04(-1.63%) |
Dec 11, 2002 | 2.236 | 2.254 | 2.165 | 2.214 | 2,158,207 | -0.02(-0.96%) |
Dec 10, 2002 | 2.223 | 2.265 | 2.212 | 2.236 | 1,323,725 | +0.01(+0.52%) |
Dec 09, 2002 | 2.291 | 2.291 | 2.215 | 2.224 | 1,031,895 | -0.07(-3.26%) |
Dec 06, 2002 | 2.275 | 2.338 | 2.202 | 2.299 | 2,156,300 | -0.00(-0.09%) |
Dec 05, 2002 | 2.344 | 2.344 | 2.281 | 2.301 | 1,258,874 | -0.03(-1.35%) |
Dec 04, 2002 | 2.321 | 2.351 | 2.276 | 2.333 | 1,667,055 | -0.00(-0.09%) |
Dec 03, 2002 | 2.308 | 2.348 | 2.189 | 2.335 | 4,745,576 | +0.05(+2.20%) |
Dec 02, 2002 | 2.359 | 2.372 | 2.265 | 2.284 | 1,804,387 | -0.05(-2.04%) |
Nov 29, 2002 | 2.380 | 2.385 | 2.320 | 2.332 | 844,018 | -0.04(-1.60%) |
Nov 27, 2002 | 2.319 | 2.371 | 2.302 | 2.370 | 1,484,900 | +0.05(+2.33%) |
Nov 26, 2002 | 2.359 | 2.359 | 2.294 | 2.316 | 3,034,651 | -0.06(-2.58%) |
Nov 25, 2002 | 2.288 | 2.385 | 2.272 | 2.377 | 6,298,188 | +0.09(+3.99%) |
Nov 22, 2002 | 2.302 | 2.306 | 2.192 | 2.286 | 2,041,856 | -0.01(-0.41%) |
Nov 21, 2002 | 2.233 | 2.331 | 2.223 | 2.295 | 4,675,957 | +0.06(+2.65%) |
Nov 20, 2002 | 2.150 | 2.236 | 2.124 | 2.236 | 2,179,188 | +0.08(+3.52%) |
Nov 19, 2002 | 2.319 | 2.319 | 2.103 | 2.160 | 7,146,975 | -0.16(-6.91%) |
Nov 18, 2002 | 2.283 | 2.351 | 2.268 | 2.320 | 3,596,376 | +0.04(+1.75%) |
Nov 15, 2002 | 2.254 | 2.293 | 2.220 | 2.281 | 2,382,325 | +0.02(+0.79%) |
Nov 14, 2002 | 2.226 | 2.268 | 2.202 | 2.263 | 4,990,675 | +0.07(+3.23%) |
Nov 13, 2002 | 2.081 | 2.202 | 2.081 | 2.192 | 7,888,948 | +0.11(+5.34%) |
Nov 12, 2002 | 1.969 | 2.118 | 1.969 | 2.081 | 3,776,624 | +0.10(+5.28%) |
Nov 11, 2002 | 2.045 | 2.076 | 1.940 | 1.977 | 2,031,366 | -0.08(-3.88%) |
Nov 08, 2002 | 2.134 | 2.136 | 2.018 | 2.056 | 2,979,337 | -0.07(-3.18%) |
Nov 07, 2002 | 2.207 | 2.244 | 2.114 | 2.124 | 3,622,126 | -0.15(-6.42%) |
Nov 06, 2002 | 2.307 | 2.307 | 2.210 | 2.270 | 4,800,890 | -0.01(-0.25%) |
Nov 05, 2002 | 2.207 | 2.292 | 2.187 | 2.275 | 4,753,206 | +0.09(+4.08%) |
Nov 04, 2002 | 2.155 | 2.226 | 2.139 | 2.186 | 6,489,881 | +0.09(+4.25%) |