Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.242 | 2.274 | 2.242 | 2.246 | 260,220 | -0.02(-0.94%) |
Jan 30, 2003 | 2.250 | 2.282 | 2.242 | 2.267 | 88,615 | +0.01(+0.66%) |
Jan 29, 2003 | 2.278 | 2.299 | 2.252 | 2.252 | 3,883,620 | -0.03(-1.12%) |
Jan 28, 2003 | 2.293 | 2.303 | 2.271 | 2.278 | 1,073,235 | -0.02(-0.74%) |
Jan 27, 2003 | 2.297 | 2.306 | 2.295 | 2.295 | 222,711 | -0.02(-1.01%) |
Jan 24, 2003 | 2.325 | 2.325 | 2.303 | 2.318 | 33,289 | -0.01(-0.28%) |
Jan 23, 2003 | 2.335 | 2.335 | 2.301 | 2.325 | 74,549 | +0.00(+0.09%) |
Jan 22, 2003 | 2.303 | 2.325 | 2.278 | 2.323 | 48,293 | +0.01(+0.37%) |
Jan 21, 2003 | 2.310 | 2.325 | 2.310 | 2.314 | 323,986 | +0.02(+0.84%) |
Jan 17, 2003 | 2.318 | 2.342 | 2.295 | 2.295 | 811,607 | -0.04(-1.74%) |
Jan 16, 2003 | 2.263 | 2.335 | 2.225 | 2.335 | 3,658,564 | +0.07(+3.30%) |
Jan 15, 2003 | 2.271 | 2.291 | 2.261 | 2.261 | 33,758 | -0.01(-0.56%) |
Jan 14, 2003 | 2.276 | 2.280 | 2.257 | 2.274 | 75,487 | -0.01(-0.37%) |
Jan 13, 2003 | 2.282 | 2.286 | 2.261 | 2.282 | 80,645 | -0.00(-0.19%) |
Jan 10, 2003 | 2.276 | 2.288 | 2.265 | 2.286 | 58,608 | +0.02(+0.94%) |
Jan 09, 2003 | 2.261 | 2.278 | 2.259 | 2.265 | 608,588 | +0.02(+1.05%) |
Jan 08, 2003 | 2.248 | 2.261 | 2.242 | 2.242 | 49,230 | -0.01(-0.66%) |
Jan 07, 2003 | 2.261 | 2.265 | 2.242 | 2.257 | 112,059 | -0.01(-0.38%) |
Jan 06, 2003 | 2.261 | 2.265 | 2.248 | 2.265 | 82,520 | +0.01(+0.66%) |
Jan 03, 2003 | 2.271 | 2.271 | 2.242 | 2.250 | 20,630 | -0.03(-1.49%) |
Jan 02, 2003 | 2.252 | 2.284 | 2.252 | 2.284 | 142,535 | +0.03(+1.13%) |
Dec 31, 2002 | 2.244 | 2.259 | 2.242 | 2.259 | 114,872 | +0.02(+0.86%) |
Dec 30, 2002 | 2.239 | 2.242 | 2.239 | 2.239 | 192,704 | +0.01(+0.38%) |
Dec 27, 2002 | 2.229 | 2.239 | 2.229 | 2.231 | 37,040 | -0.03(-1.32%) |
Dec 26, 2002 | 2.267 | 2.271 | 2.257 | 2.261 | 25,318 | +0.01(+0.38%) |
Dec 24, 2002 | 2.252 | 2.261 | 2.250 | 2.252 | 17,348 | -0.00(-0.09%) |
Dec 23, 2002 | 2.263 | 2.265 | 2.248 | 2.254 | 45,480 | +0.01(+0.28%) |
Dec 20, 2002 | 2.254 | 2.254 | 2.248 | 2.248 | 112,059 | -0.02(-0.85%) |
Dec 19, 2002 | 2.250 | 2.267 | 2.250 | 2.267 | 174,887 | +0.01(+0.28%) |
Dec 18, 2002 | 2.250 | 2.261 | 2.250 | 2.261 | 406,507 | +0.00(+0.00%) |
Dec 17, 2002 | 2.261 | 2.261 | 2.259 | 2.261 | 508,720 | -0.01(-0.66%) |
Dec 16, 2002 | 2.244 | 2.282 | 2.242 | 2.276 | 322,580 | +0.02(+0.76%) |
Dec 13, 2002 | 2.237 | 2.267 | 2.237 | 2.259 | 635,313 | +0.00(+0.19%) |
Dec 12, 2002 | 2.214 | 2.269 | 2.214 | 2.254 | 326,799 | +0.04(+1.63%) |
Dec 11, 2002 | 2.188 | 2.257 | 2.188 | 2.218 | 303,825 | +0.02(+0.97%) |
Dec 10, 2002 | 2.143 | 2.197 | 2.143 | 2.197 | 68,923 | +0.04(+1.98%) |
Dec 09, 2002 | 2.188 | 2.188 | 2.133 | 2.154 | 84,864 | -0.03(-1.46%) |
Dec 06, 2002 | 2.129 | 2.195 | 2.129 | 2.186 | 446,360 | +0.07(+3.22%) |
Dec 05, 2002 | 2.111 | 2.122 | 2.077 | 2.118 | 249,905 | +0.02(+0.91%) |
Dec 04, 2002 | 2.131 | 2.131 | 2.082 | 2.099 | 285,070 | -0.04(-2.09%) |
Dec 03, 2002 | 2.167 | 2.167 | 2.116 | 2.143 | 225,524 | -0.03(-1.37%) |
Dec 02, 2002 | 2.133 | 2.173 | 2.133 | 2.173 | 226,931 | +0.05(+2.21%) |
Nov 29, 2002 | 2.120 | 2.129 | 2.111 | 2.126 | 110,183 | +0.03(+1.32%) |
Nov 27, 2002 | 2.092 | 2.099 | 2.079 | 2.099 | 78,300 | +0.01(+0.31%) |
Nov 26, 2002 | 2.079 | 2.092 | 2.050 | 2.092 | 1,000,092 | -0.00(-0.10%) |
Nov 25, 2002 | 2.090 | 2.094 | 2.073 | 2.094 | 142,066 | +0.00(+0.10%) |
Nov 22, 2002 | 2.045 | 2.101 | 2.043 | 2.092 | 187,077 | +0.04(+2.08%) |
Nov 21, 2002 | 2.039 | 2.062 | 2.026 | 2.050 | 371,811 | +0.03(+1.69%) |
Nov 20, 2002 | 1.994 | 2.018 | 1.994 | 2.015 | 218,491 | +0.03(+1.29%) |
Nov 19, 2002 | 2.003 | 2.003 | 1.979 | 1.990 | 75,956 | -0.01(-0.64%) |
Nov 18, 2002 | 1.994 | 2.003 | 1.975 | 2.003 | 85,802 | +0.01(+0.43%) |
Nov 15, 2002 | 1.964 | 1.994 | 1.964 | 1.994 | 139,253 | +0.02(+1.08%) |
Nov 14, 2002 | 1.941 | 1.973 | 1.941 | 1.973 | 116,278 | +0.01(+0.76%) |
Nov 13, 2002 | 1.941 | 1.958 | 1.920 | 1.958 | 311,796 | +0.01(+0.33%) |
Nov 12, 2002 | 1.917 | 1.964 | 1.917 | 1.952 | 110,652 | +0.03(+1.67%) |
Nov 11, 2002 | 1.922 | 1.926 | 1.909 | 1.920 | 154,257 | -0.00(-0.11%) |
Nov 08, 2002 | 1.909 | 1.934 | 1.905 | 1.922 | 111,590 | +0.00(+0.11%) |
Nov 07, 2002 | 1.920 | 1.920 | 1.915 | 1.920 | 97,055 | -0.01(-0.66%) |
Nov 06, 2002 | 1.962 | 1.962 | 1.932 | 1.932 | 1,048,385 | -0.05(-2.58%) |
Nov 05, 2002 | 1.971 | 1.990 | 1.964 | 1.984 | 96,586 | +0.01(+0.43%) |
Nov 04, 2002 | 1.924 | 1.975 | 1.922 | 1.975 | 422,448 | +0.05(+2.66%) |