Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.452 | 2.613 | 2.434 | 2.532 | 638,171 | +0.08(+3.39%) |
Jan 30, 2003 | 2.503 | 2.519 | 2.429 | 2.449 | 325,884 | -0.05(-2.06%) |
Jan 29, 2003 | 2.503 | 2.521 | 2.400 | 2.501 | 556,366 | -0.04(-1.41%) |
Jan 28, 2003 | 2.607 | 2.624 | 2.512 | 2.537 | 1,011,757 | -0.07(-2.67%) |
Jan 27, 2003 | 2.566 | 2.663 | 2.515 | 2.607 | 1,157,312 | +0.02(+0.87%) |
Jan 24, 2003 | 2.299 | 2.627 | 2.297 | 2.584 | 3,168,567 | +0.41(+18.76%) |
Jan 23, 2003 | 2.176 | 2.187 | 2.131 | 2.176 | 909,221 | +0.00(+0.00%) |
Jan 22, 2003 | 2.266 | 2.266 | 2.133 | 2.176 | 1,162,885 | -0.07(-3.00%) |
Jan 21, 2003 | 2.337 | 2.337 | 2.216 | 2.243 | 606,296 | -0.06(-2.72%) |
Jan 17, 2003 | 2.389 | 2.389 | 2.299 | 2.306 | 379,603 | -0.10(-4.19%) |
Jan 16, 2003 | 2.414 | 2.467 | 2.389 | 2.407 | 390,972 | -0.00(-0.19%) |
Jan 15, 2003 | 2.497 | 2.497 | 2.366 | 2.411 | 545,889 | -0.08(-3.33%) |
Jan 14, 2003 | 2.512 | 2.517 | 2.438 | 2.494 | 499,748 | -0.03(-1.07%) |
Jan 13, 2003 | 2.562 | 2.577 | 2.503 | 2.521 | 700,138 | -0.04(-1.58%) |
Jan 10, 2003 | 2.586 | 2.589 | 2.490 | 2.562 | 517,581 | -0.01(-0.35%) |
Jan 09, 2003 | 2.580 | 2.629 | 2.539 | 2.571 | 590,247 | +0.01(+0.53%) |
Jan 08, 2003 | 2.665 | 2.665 | 2.557 | 2.557 | 607,410 | -0.06(-2.40%) |
Jan 07, 2003 | 2.624 | 2.665 | 2.602 | 2.620 | 1,298,856 | +0.03(+1.13%) |
Jan 06, 2003 | 2.501 | 2.690 | 2.501 | 2.591 | 937,976 | +0.10(+3.87%) |
Jan 03, 2003 | 2.564 | 2.564 | 2.476 | 2.494 | 437,112 | -0.04(-1.42%) |
Jan 02, 2003 | 2.503 | 2.530 | 2.445 | 2.530 | 662,468 | +0.03(+1.26%) |
Dec 31, 2002 | 2.355 | 2.501 | 2.353 | 2.499 | 1,101,810 | +0.13(+5.59%) |
Dec 30, 2002 | 2.366 | 2.389 | 2.333 | 2.366 | 749,400 | +0.01(+0.57%) |
Dec 27, 2002 | 2.411 | 2.411 | 2.322 | 2.353 | 725,103 | -0.06(-2.42%) |
Dec 26, 2002 | 2.355 | 2.445 | 2.351 | 2.411 | 784,841 | +0.06(+2.38%) |
Dec 24, 2002 | 2.355 | 2.369 | 2.331 | 2.355 | 645,750 | +0.00(+0.00%) |
Dec 23, 2002 | 2.420 | 2.420 | 2.349 | 2.355 | 1,062,133 | -0.08(-3.23%) |
Dec 20, 2002 | 2.467 | 2.467 | 2.434 | 2.434 | 865,086 | -0.04(-1.63%) |
Dec 19, 2002 | 2.488 | 2.490 | 2.434 | 2.474 | 479,910 | -0.02(-0.72%) |
Dec 18, 2002 | 2.568 | 2.568 | 2.411 | 2.492 | 1,684,701 | -0.08(-2.97%) |
Dec 17, 2002 | 2.618 | 2.618 | 2.544 | 2.568 | 548,787 | -0.05(-1.89%) |
Dec 16, 2002 | 2.656 | 2.737 | 2.607 | 2.618 | 785,733 | -0.04(-1.44%) |
Dec 13, 2002 | 2.696 | 2.714 | 2.633 | 2.656 | 481,024 | -0.06(-2.15%) |
Dec 12, 2002 | 2.743 | 2.743 | 2.674 | 2.714 | 283,978 | -0.04(-1.55%) |
Dec 11, 2002 | 2.755 | 2.757 | 2.669 | 2.757 | 694,120 | -0.00(-0.08%) |
Dec 10, 2002 | 2.672 | 2.759 | 2.627 | 2.759 | 817,608 | +0.09(+3.27%) |
Dec 09, 2002 | 2.692 | 2.723 | 2.602 | 2.672 | 713,067 | -0.03(-1.16%) |
Dec 06, 2002 | 2.672 | 2.714 | 2.665 | 2.703 | 344,831 | +0.01(+0.33%) |
Dec 05, 2002 | 2.737 | 2.795 | 2.669 | 2.694 | 278,851 | -0.03(-1.15%) |
Dec 04, 2002 | 2.748 | 2.802 | 2.714 | 2.725 | 483,922 | -0.04(-1.62%) |
Dec 03, 2002 | 2.838 | 2.838 | 2.714 | 2.770 | 476,566 | -0.07(-2.37%) |
Dec 02, 2002 | 2.806 | 2.882 | 2.806 | 2.838 | 1,811,533 | +0.07(+2.35%) |
Nov 29, 2002 | 2.804 | 2.826 | 2.770 | 2.773 | 288,213 | -0.03(-1.20%) |
Nov 27, 2002 | 2.737 | 2.806 | 2.725 | 2.806 | 1,105,153 | +0.08(+2.96%) |
Nov 26, 2002 | 2.730 | 2.759 | 2.636 | 2.725 | 411,924 | -0.00(-0.16%) |
Nov 25, 2002 | 2.714 | 2.779 | 2.613 | 2.730 | 1,371,522 | +0.04(+1.42%) |
Nov 22, 2002 | 2.737 | 2.770 | 2.692 | 2.692 | 349,734 | -0.04(-1.64%) |
Nov 21, 2002 | 2.598 | 2.770 | 2.580 | 2.737 | 1,164,000 | +0.15(+5.72%) |
Nov 20, 2002 | 2.620 | 2.629 | 2.564 | 2.589 | 813,373 | -0.01(-0.52%) |
Nov 19, 2002 | 2.638 | 2.647 | 2.580 | 2.602 | 830,759 | -0.03(-1.28%) |
Nov 18, 2002 | 2.773 | 2.779 | 2.624 | 2.636 | 2,517,467 | -0.10(-3.69%) |
Nov 15, 2002 | 2.781 | 2.781 | 2.737 | 2.737 | 353,078 | -0.04(-1.61%) |
Nov 14, 2002 | 2.790 | 2.833 | 2.766 | 2.781 | 395,207 | +0.00(+0.08%) |
Nov 13, 2002 | 2.773 | 2.842 | 2.728 | 2.779 | 331,234 | -0.00(-0.08%) |
Nov 12, 2002 | 2.710 | 2.813 | 2.710 | 2.781 | 626,803 | +0.09(+3.33%) |
Nov 11, 2002 | 2.692 | 2.770 | 2.656 | 2.692 | 433,100 | +0.00(+0.00%) |
Nov 08, 2002 | 2.804 | 2.820 | 2.613 | 2.692 | 787,293 | -0.11(-4.00%) |
Nov 07, 2002 | 2.804 | 2.829 | 2.770 | 2.804 | 730,007 | -0.02(-0.71%) |
Nov 06, 2002 | 2.795 | 2.826 | 2.781 | 2.824 | 1,749,566 | +0.03(+1.21%) |
Nov 05, 2002 | 2.759 | 2.804 | 2.759 | 2.790 | 640,623 | -0.01(-0.48%) |
Nov 04, 2002 | 2.799 | 2.804 | 2.748 | 2.804 | 745,387 | +0.03(+1.21%) |