Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.210 | 2.260 | 2.168 | 2.235 | 800,188 | -0.01(-0.32%) |
Jan 30, 2003 | 2.278 | 2.278 | 2.235 | 2.242 | 1,333,460 | -0.05(-2.02%) |
Jan 29, 2003 | 2.139 | 2.331 | 2.139 | 2.289 | 1,670,618 | +0.00(+0.00%) |
Jan 28, 2003 | 2.306 | 2.331 | 2.260 | 2.289 | 629,361 | -0.03(-1.23%) |
Jan 27, 2003 | 2.328 | 2.385 | 2.267 | 2.317 | 849,919 | -0.04(-1.51%) |
Jan 24, 2003 | 2.438 | 2.438 | 2.353 | 2.353 | 640,038 | -0.11(-4.62%) |
Jan 23, 2003 | 2.470 | 2.477 | 2.406 | 2.466 | 1,218,264 | +0.06(+2.36%) |
Jan 22, 2003 | 2.427 | 2.456 | 2.402 | 2.410 | 929,432 | -0.06(-2.59%) |
Jan 21, 2003 | 2.523 | 2.527 | 2.470 | 2.474 | 604,636 | -0.06(-2.25%) |
Jan 17, 2003 | 2.595 | 2.598 | 2.502 | 2.531 | 693,702 | -0.10(-3.92%) |
Jan 16, 2003 | 2.644 | 2.655 | 2.623 | 2.634 | 553,782 | -0.00(-0.13%) |
Jan 15, 2003 | 2.676 | 2.694 | 2.620 | 2.637 | 1,009,788 | -0.06(-2.24%) |
Jan 14, 2003 | 2.641 | 2.701 | 2.623 | 2.698 | 732,757 | +0.06(+2.16%) |
Jan 13, 2003 | 2.644 | 2.666 | 2.630 | 2.641 | 385,765 | +0.02(+0.95%) |
Jan 10, 2003 | 2.570 | 2.637 | 2.570 | 2.616 | 439,710 | +0.02(+0.68%) |
Jan 09, 2003 | 2.555 | 2.623 | 2.527 | 2.598 | 2,448,892 | +0.06(+2.24%) |
Jan 08, 2003 | 2.559 | 2.595 | 2.541 | 2.541 | 641,724 | +0.00(+0.14%) |
Jan 07, 2003 | 2.559 | 2.595 | 2.509 | 2.538 | 502,927 | -0.04(-1.66%) |
Jan 06, 2003 | 2.548 | 2.584 | 2.499 | 2.580 | 1,348,070 | +0.07(+2.69%) |
Jan 03, 2003 | 2.534 | 2.541 | 2.495 | 2.513 | 542,262 | -0.04(-1.40%) |
Jan 02, 2003 | 2.499 | 2.573 | 2.481 | 2.548 | 3,759,594 | +0.04(+1.56%) |
Dec 31, 2002 | 2.402 | 2.509 | 2.392 | 2.509 | 377,336 | +0.05(+2.17%) |
Dec 30, 2002 | 2.424 | 2.466 | 2.406 | 2.456 | 454,039 | +0.05(+2.22%) |
Dec 27, 2002 | 2.431 | 2.459 | 2.392 | 2.402 | 309,061 | -0.06(-2.60%) |
Dec 26, 2002 | 2.477 | 2.513 | 2.456 | 2.466 | 218,871 | -0.02(-1.00%) |
Dec 24, 2002 | 2.474 | 2.509 | 2.456 | 2.491 | 281,808 | +0.00(+0.14%) |
Dec 23, 2002 | 2.427 | 2.495 | 2.427 | 2.488 | 882,511 | +0.05(+2.04%) |
Dec 20, 2002 | 2.374 | 2.463 | 2.374 | 2.438 | 1,603,468 | +0.08(+3.32%) |
Dec 19, 2002 | 2.345 | 2.395 | 2.335 | 2.360 | 1,669,213 | -0.02(-1.05%) |
Dec 18, 2002 | 2.431 | 2.459 | 2.378 | 2.385 | 1,232,875 | -0.06(-2.47%) |
Dec 17, 2002 | 2.459 | 2.506 | 2.445 | 2.445 | 368,345 | -0.04(-1.72%) |
Dec 16, 2002 | 2.345 | 2.509 | 2.345 | 2.488 | 978,039 | +0.22(+9.56%) |
Dec 13, 2002 | 2.324 | 2.353 | 2.271 | 2.271 | 849,638 | -0.09(-3.63%) |
Dec 12, 2002 | 2.417 | 2.438 | 2.353 | 2.356 | 490,846 | -0.05(-2.22%) |
Dec 11, 2002 | 2.406 | 2.459 | 2.406 | 2.410 | 449,544 | -0.01(-0.59%) |
Dec 10, 2002 | 2.363 | 2.434 | 2.349 | 2.424 | 636,105 | +0.08(+3.50%) |
Dec 09, 2002 | 2.392 | 2.399 | 2.317 | 2.342 | 595,927 | -0.07(-2.81%) |
Dec 06, 2002 | 2.370 | 2.491 | 2.370 | 2.410 | 472,583 | +0.00(+0.15%) |
Dec 05, 2002 | 2.474 | 2.491 | 2.367 | 2.406 | 821,823 | -0.06(-2.59%) |
Dec 04, 2002 | 2.470 | 2.488 | 2.431 | 2.470 | 585,250 | -0.01(-0.57%) |
Dec 03, 2002 | 2.506 | 2.541 | 2.477 | 2.484 | 1,125,265 | -0.06(-2.51%) |
Dec 02, 2002 | 2.602 | 2.623 | 2.545 | 2.548 | 576,540 | +0.05(+1.99%) |
Nov 29, 2002 | 2.538 | 2.598 | 2.474 | 2.499 | 966,239 | +0.04(+1.59%) |
Nov 27, 2002 | 2.438 | 2.509 | 2.427 | 2.459 | 765,910 | +0.11(+4.70%) |
Nov 26, 2002 | 2.424 | 2.424 | 2.335 | 2.349 | 942,638 | -0.12(-5.04%) |
Nov 25, 2002 | 2.402 | 2.502 | 2.402 | 2.474 | 1,713,887 | +0.07(+3.12%) |
Nov 22, 2002 | 2.385 | 2.438 | 2.374 | 2.399 | 1,177,243 | +0.02(+1.05%) |
Nov 21, 2002 | 2.317 | 2.399 | 2.310 | 2.374 | 906,674 | +0.08(+3.41%) |
Nov 20, 2002 | 2.214 | 2.296 | 2.214 | 2.296 | 661,110 | +0.06(+2.54%) |
Nov 19, 2002 | 2.235 | 2.292 | 2.224 | 2.239 | 528,214 | +0.02(+1.13%) |
Nov 18, 2002 | 2.289 | 2.306 | 2.214 | 2.214 | 475,673 | -0.04(-1.89%) |
Nov 15, 2002 | 2.210 | 2.292 | 2.210 | 2.257 | 840,366 | +0.07(+3.09%) |
Nov 14, 2002 | 2.224 | 2.271 | 2.185 | 2.189 | 697,636 | +0.07(+3.36%) |
Nov 13, 2002 | 2.118 | 2.185 | 2.093 | 2.118 | 616,437 | -0.09(-3.88%) |
Nov 12, 2002 | 2.150 | 2.232 | 2.150 | 2.203 | 490,284 | +0.06(+2.65%) |
Nov 11, 2002 | 2.185 | 2.196 | 2.146 | 2.146 | 764,506 | -0.04(-1.63%) |
Nov 08, 2002 | 2.185 | 2.224 | 2.150 | 2.182 | 909,203 | +0.03(+1.49%) |
Nov 07, 2002 | 2.239 | 2.242 | 2.150 | 2.150 | 1,260,128 | -0.17(-7.36%) |
Nov 06, 2002 | 2.289 | 2.324 | 2.249 | 2.321 | 2,328,077 | -0.04(-1.51%) |
Nov 05, 2002 | 2.310 | 2.392 | 2.310 | 2.356 | 656,334 | +0.09(+3.92%) |
Nov 04, 2002 | 2.260 | 2.303 | 2.249 | 2.267 | 1,721,754 | +0.10(+4.43%) |