Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.421 | 2.484 | 2.421 | 2.442 | 159,041 | +0.00(+0.00%) |
Jan 30, 2003 | 2.401 | 2.472 | 2.401 | 2.442 | 326,547 | +0.05(+2.09%) |
Jan 29, 2003 | 2.346 | 2.405 | 2.346 | 2.392 | 89,101 | +0.03(+1.42%) |
Jan 28, 2003 | 2.363 | 2.363 | 2.300 | 2.359 | 143,872 | +0.02(+0.71%) |
Jan 27, 2003 | 2.413 | 2.417 | 2.342 | 2.342 | 135,728 | -0.10(-3.94%) |
Jan 24, 2003 | 2.421 | 2.442 | 2.359 | 2.438 | 137,006 | +0.03(+1.04%) |
Jan 23, 2003 | 2.417 | 2.463 | 2.359 | 2.413 | 180,119 | +0.01(+0.52%) |
Jan 22, 2003 | 2.367 | 2.434 | 2.351 | 2.401 | 113,852 | +0.03(+1.05%) |
Jan 21, 2003 | 2.421 | 2.442 | 2.371 | 2.376 | 84,790 | -0.07(-2.74%) |
Jan 17, 2003 | 2.463 | 2.463 | 2.388 | 2.442 | 264,590 | -0.04(-1.68%) |
Jan 16, 2003 | 2.497 | 2.505 | 2.442 | 2.484 | 300,359 | +0.01(+0.51%) |
Jan 15, 2003 | 2.338 | 2.505 | 2.338 | 2.472 | 357,844 | +0.13(+5.34%) |
Jan 14, 2003 | 2.305 | 2.359 | 2.296 | 2.346 | 62,275 | +0.03(+1.26%) |
Jan 13, 2003 | 2.359 | 2.363 | 2.296 | 2.317 | 107,465 | -0.02(-0.89%) |
Jan 10, 2003 | 2.321 | 2.363 | 2.309 | 2.338 | 110,978 | +0.00(+0.18%) |
Jan 09, 2003 | 2.209 | 2.338 | 2.209 | 2.334 | 121,517 | +0.13(+6.07%) |
Jan 08, 2003 | 2.229 | 2.275 | 2.171 | 2.200 | 130,778 | -0.03(-1.31%) |
Jan 07, 2003 | 2.317 | 2.330 | 2.188 | 2.229 | 270,818 | -0.10(-4.13%) |
Jan 06, 2003 | 2.359 | 2.396 | 2.317 | 2.325 | 109,540 | -0.04(-1.76%) |
Jan 03, 2003 | 2.338 | 2.376 | 2.296 | 2.367 | 248,942 | +0.01(+0.35%) |
Jan 02, 2003 | 2.296 | 2.371 | 2.292 | 2.359 | 304,670 | +0.10(+4.63%) |
Dec 31, 2002 | 2.225 | 2.317 | 2.213 | 2.255 | 227,544 | +0.00(+0.19%) |
Dec 30, 2002 | 2.288 | 2.321 | 2.238 | 2.250 | 142,914 | -0.03(-1.46%) |
Dec 27, 2002 | 2.417 | 2.417 | 2.280 | 2.284 | 128,223 | -0.13(-5.53%) |
Dec 26, 2002 | 2.438 | 2.484 | 2.401 | 2.417 | 60,359 | +0.01(+0.35%) |
Dec 24, 2002 | 2.434 | 2.447 | 2.405 | 2.409 | 24,910 | -0.03(-1.37%) |
Dec 23, 2002 | 2.447 | 2.488 | 2.384 | 2.442 | 147,544 | +0.00(+0.00%) |
Dec 20, 2002 | 2.401 | 2.463 | 2.396 | 2.442 | 363,912 | +0.04(+1.74%) |
Dec 19, 2002 | 2.359 | 2.442 | 2.338 | 2.401 | 149,141 | +0.05(+2.31%) |
Dec 18, 2002 | 2.359 | 2.363 | 2.309 | 2.346 | 115,768 | -0.03(-1.06%) |
Dec 17, 2002 | 2.405 | 2.426 | 2.351 | 2.371 | 70,259 | -0.03(-1.22%) |
Dec 16, 2002 | 2.380 | 2.442 | 2.355 | 2.401 | 213,652 | +0.04(+1.77%) |
Dec 13, 2002 | 2.426 | 2.476 | 2.359 | 2.359 | 173,093 | -0.06(-2.42%) |
Dec 12, 2002 | 2.275 | 2.426 | 2.275 | 2.417 | 350,339 | +0.10(+4.32%) |
Dec 11, 2002 | 2.284 | 2.334 | 2.284 | 2.317 | 358,802 | +0.03(+1.46%) |
Dec 10, 2002 | 2.200 | 2.292 | 2.200 | 2.284 | 223,552 | +0.09(+4.19%) |
Dec 09, 2002 | 2.255 | 2.275 | 2.192 | 2.192 | 319,201 | -0.05(-2.05%) |
Dec 06, 2002 | 2.175 | 2.275 | 2.175 | 2.238 | 365,828 | +0.04(+1.90%) |
Dec 05, 2002 | 2.221 | 2.225 | 2.184 | 2.196 | 68,822 | -0.02(-0.75%) |
Dec 04, 2002 | 2.217 | 2.246 | 2.167 | 2.213 | 65,469 | -0.00(-0.19%) |
Dec 03, 2002 | 2.296 | 2.296 | 2.217 | 2.217 | 208,383 | -0.08(-3.45%) |
Dec 02, 2002 | 2.217 | 2.296 | 2.179 | 2.296 | 446,467 | +0.08(+3.58%) |
Nov 29, 2002 | 2.184 | 2.217 | 2.171 | 2.217 | 123,752 | +0.04(+1.72%) |
Nov 27, 2002 | 2.096 | 2.179 | 2.096 | 2.179 | 117,205 | +0.06(+2.96%) |
Nov 26, 2002 | 2.050 | 2.129 | 2.025 | 2.117 | 204,870 | +0.05(+2.22%) |
Nov 25, 2002 | 2.062 | 2.071 | 2.033 | 2.071 | 259,640 | +0.02(+1.02%) |
Nov 22, 2002 | 2.087 | 2.087 | 2.046 | 2.050 | 47,744 | -0.05(-2.39%) |
Nov 21, 2002 | 2.067 | 2.108 | 2.046 | 2.100 | 736,128 | +0.02(+0.80%) |
Nov 20, 2002 | 2.029 | 2.083 | 1.996 | 2.083 | 286,626 | +0.06(+2.89%) |
Nov 19, 2002 | 2.025 | 2.046 | 2.012 | 2.025 | 265,868 | -0.00(-0.21%) |
Nov 18, 2002 | 2.033 | 2.062 | 1.987 | 2.029 | 339,640 | +0.00(+0.21%) |
Nov 15, 2002 | 2.046 | 2.046 | 1.991 | 2.025 | 226,746 | -0.02(-0.82%) |
Nov 14, 2002 | 1.983 | 2.046 | 1.983 | 2.042 | 132,375 | +0.06(+2.95%) |
Nov 13, 2002 | 2.012 | 2.037 | 1.983 | 1.983 | 79,361 | -0.06(-2.86%) |
Nov 12, 2002 | 1.971 | 2.054 | 1.971 | 2.042 | 59,880 | +0.08(+4.04%) |
Nov 11, 2002 | 1.962 | 1.971 | 1.962 | 1.962 | 52,375 | -0.03(-1.26%) |
Nov 08, 2002 | 1.979 | 2.000 | 1.941 | 1.987 | 83,033 | +0.00(+0.21%) |
Nov 07, 2002 | 2.025 | 2.046 | 1.962 | 1.983 | 101,556 | -0.06(-3.06%) |
Nov 06, 2002 | 2.067 | 2.067 | 1.975 | 2.046 | 138,602 | -0.01(-0.61%) |
Nov 05, 2002 | 2.004 | 2.058 | 1.987 | 2.058 | 50,139 | +0.01(+0.61%) |
Nov 04, 2002 | 2.025 | 2.054 | 2.004 | 2.046 | 66,107 | +0.00(+0.20%) |