Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.494 | 2.565 | 2.402 | 2.452 | 5,773,748 | -0.08(-3.07%) |
Jan 30, 2003 | 2.593 | 2.607 | 2.473 | 2.529 | 3,627,223 | -0.02(-0.83%) |
Jan 29, 2003 | 2.367 | 2.621 | 2.338 | 2.550 | 3,145,688 | +0.09(+3.74%) |
Jan 28, 2003 | 2.049 | 3.038 | 2.021 | 2.459 | 5,258,101 | +0.23(+10.48%) |
Jan 27, 2003 | 2.275 | 2.409 | 2.141 | 2.225 | 4,134,802 | -0.16(-6.80%) |
Jan 24, 2003 | 2.614 | 2.614 | 2.360 | 2.388 | 4,409,257 | -0.24(-9.14%) |
Jan 23, 2003 | 2.579 | 2.720 | 2.473 | 2.628 | 3,007,257 | +0.08(+3.33%) |
Jan 22, 2003 | 2.685 | 2.741 | 2.515 | 2.543 | 3,318,656 | -0.25(-9.09%) |
Jan 21, 2003 | 2.826 | 2.840 | 2.663 | 2.798 | 2,984,044 | -0.06(-1.98%) |
Jan 17, 2003 | 2.784 | 2.868 | 2.692 | 2.854 | 3,681,010 | +0.03(+1.00%) |
Jan 16, 2003 | 2.777 | 2.897 | 2.762 | 2.826 | 9,855,896 | +0.08(+3.09%) |
Jan 15, 2003 | 2.593 | 2.748 | 2.536 | 2.741 | 5,874,669 | +0.14(+5.43%) |
Jan 14, 2003 | 2.459 | 2.642 | 2.437 | 2.600 | 6,734,978 | +0.14(+5.75%) |
Jan 13, 2003 | 2.374 | 2.466 | 2.360 | 2.459 | 2,728,981 | +0.08(+3.57%) |
Jan 10, 2003 | 2.437 | 2.466 | 2.346 | 2.374 | 5,847,776 | -0.09(-3.72%) |
Jan 09, 2003 | 2.374 | 2.466 | 2.338 | 2.466 | 4,837,005 | +0.10(+4.18%) |
Jan 08, 2003 | 2.317 | 2.515 | 2.317 | 2.367 | 5,300,564 | -0.01(-0.59%) |
Jan 07, 2003 | 2.459 | 2.459 | 2.324 | 2.381 | 3,851,996 | -0.06(-2.32%) |
Jan 06, 2003 | 2.459 | 2.473 | 2.331 | 2.437 | 3,127,570 | +0.00(+0.00%) |
Jan 03, 2003 | 2.346 | 2.452 | 2.225 | 2.437 | 3,773,156 | +0.15(+6.48%) |
Jan 02, 2003 | 2.162 | 2.289 | 2.014 | 2.289 | 4,334,663 | +0.16(+7.28%) |
Dec 31, 2002 | 2.077 | 2.134 | 1.971 | 2.134 | 4,167,216 | +0.05(+2.37%) |
Dec 30, 2002 | 2.105 | 2.119 | 2.014 | 2.084 | 2,209,087 | +0.02(+1.03%) |
Dec 27, 2002 | 2.119 | 2.169 | 1.618 | 2.063 | 1,926,705 | -0.08(-3.63%) |
Dec 26, 2002 | 2.119 | 2.155 | 2.056 | 2.141 | 1,949,353 | +0.06(+2.71%) |
Dec 24, 2002 | 1.992 | 2.134 | 1.915 | 2.084 | 1,554,018 | +0.09(+4.61%) |
Dec 23, 2002 | 2.119 | 2.155 | 1.844 | 1.992 | 5,474,239 | -0.20(-9.03%) |
Dec 20, 2002 | 2.317 | 2.338 | 2.049 | 2.190 | 6,285,290 | -0.13(-5.49%) |
Dec 19, 2002 | 2.586 | 2.586 | 2.240 | 2.317 | 5,105,940 | -0.20(-8.12%) |
Dec 18, 2002 | 2.473 | 2.558 | 2.444 | 2.522 | 3,832,746 | +0.07(+2.88%) |
Dec 17, 2002 | 2.536 | 2.543 | 2.353 | 2.452 | 4,558,021 | +0.05(+2.06%) |
Dec 16, 2002 | 2.437 | 2.572 | 2.296 | 2.402 | 7,294,787 | +0.11(+4.62%) |
Dec 13, 2002 | 2.338 | 2.791 | 2.275 | 2.296 | 13,456,226 | +0.03(+1.25%) |
Dec 12, 2002 | 2.042 | 2.310 | 2.021 | 2.268 | 6,140,915 | +0.16(+7.72%) |
Dec 11, 2002 | 2.112 | 2.268 | 1.992 | 2.105 | 5,439,278 | +0.02(+1.02%) |
Dec 10, 2002 | 1.992 | 2.112 | 1.922 | 2.084 | 5,532,697 | +0.16(+8.46%) |
Dec 09, 2002 | 1.717 | 1.992 | 1.625 | 1.922 | 4,963,971 | +0.09(+5.02%) |
Dec 06, 2002 | 1.929 | 1.929 | 1.787 | 1.830 | 4,534,100 | -0.11(-5.82%) |
Dec 05, 2002 | 2.190 | 2.218 | 1.908 | 1.943 | 6,781,687 | -0.23(-10.71%) |
Dec 04, 2002 | 1.802 | 2.176 | 1.780 | 2.176 | 10,932,343 | +0.23(+12.00%) |
Dec 03, 2002 | 1.794 | 2.042 | 1.696 | 1.943 | 7,900,456 | +0.16(+9.13%) |
Dec 02, 2002 | 1.519 | 1.844 | 1.519 | 1.780 | 10,187,960 | +0.28(+18.87%) |
Nov 29, 2002 | 1.646 | 1.731 | 1.420 | 1.498 | 10,709,835 | -0.11(-7.02%) |
Nov 27, 2002 | 1.519 | 1.696 | 1.519 | 1.611 | 6,568,804 | +0.12(+8.06%) |
Nov 26, 2002 | 1.752 | 2.261 | 1.413 | 1.491 | 9,489,295 | -0.09(-5.80%) |
Nov 25, 2002 | 1.378 | 1.590 | 1.286 | 1.583 | 11,387,126 | +0.33(+26.55%) |
Nov 22, 2002 | 1.130 | 1.342 | 1.095 | 1.250 | 8,110,650 | +0.16(+14.93%) |
Nov 21, 2002 | 1.031 | 1.123 | 1.031 | 1.088 | 6,677,227 | +0.09(+9.22%) |
Nov 20, 2002 | 0.9255 | 1.024 | 0.9255 | 0.9962 | 4,801,902 | +0.07(+7.63%) |
Nov 19, 2002 | 1.060 | 1.060 | 0.9255 | 0.9255 | 4,710,181 | -0.14(-13.24%) |
Nov 18, 2002 | 1.095 | 1.137 | 1.024 | 1.067 | 4,026,520 | -0.01(-0.66%) |
Nov 15, 2002 | 1.067 | 1.074 | 0.9467 | 1.074 | 9,645,561 | -0.01(-1.30%) |
Nov 14, 2002 | 1.109 | 1.180 | 1.067 | 1.088 | 3,415,472 | +0.01(+0.65%) |
Nov 13, 2002 | 1.060 | 1.208 | 1.031 | 1.081 | 3,696,721 | -0.02(-1.92%) |
Nov 12, 2002 | 1.123 | 1.201 | 1.095 | 1.102 | 3,050,004 | +0.01(+1.30%) |
Nov 11, 2002 | 1.406 | 1.448 | 1.074 | 1.088 | 5,873,820 | -0.32(-22.61%) |
Nov 08, 2002 | 1.356 | 1.477 | 1.342 | 1.406 | 2,755,166 | +0.05(+3.65%) |
Nov 07, 2002 | 1.625 | 1.759 | 1.342 | 1.356 | 5,643,385 | -0.26(-16.16%) |
Nov 06, 2002 | 1.448 | 1.639 | 1.434 | 1.618 | 3,972,167 | +0.20(+13.93%) |
Nov 05, 2002 | 1.328 | 1.448 | 1.328 | 1.420 | 3,438,969 | +0.11(+8.65%) |
Nov 04, 2002 | 1.470 | 1.604 | 1.222 | 1.307 | 5,334,110 | -0.09(-6.57%) |