Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.470 | 2.540 | 2.379 | 2.428 | 5,830,057 | -0.08(-3.07%) |
Jan 30, 2003 | 2.568 | 2.582 | 2.449 | 2.505 | 3,662,598 | -0.02(-0.83%) |
Jan 29, 2003 | 2.344 | 2.596 | 2.316 | 2.526 | 3,176,367 | +0.09(+3.74%) |
Jan 28, 2003 | 2.029 | 3.009 | 2.001 | 2.435 | 5,309,381 | +0.23(+10.48%) |
Jan 27, 2003 | 2.253 | 2.386 | 2.120 | 2.204 | 4,175,127 | -0.16(-6.80%) |
Jan 24, 2003 | 2.589 | 2.589 | 2.337 | 2.365 | 4,452,259 | -0.24(-9.14%) |
Jan 23, 2003 | 2.554 | 2.694 | 2.449 | 2.603 | 3,036,586 | +0.08(+3.33%) |
Jan 22, 2003 | 2.659 | 2.715 | 2.491 | 2.519 | 3,351,021 | -0.25(-9.09%) |
Jan 21, 2003 | 2.799 | 2.813 | 2.638 | 2.771 | 3,013,146 | -0.06(-1.98%) |
Jan 17, 2003 | 2.757 | 2.841 | 2.666 | 2.827 | 3,716,910 | +0.03(+1.00%) |
Jan 16, 2003 | 2.750 | 2.869 | 2.736 | 2.799 | 9,952,017 | +0.08(+3.09%) |
Jan 15, 2003 | 2.568 | 2.722 | 2.512 | 2.715 | 5,931,963 | +0.14(+5.43%) |
Jan 14, 2003 | 2.435 | 2.617 | 2.414 | 2.575 | 6,800,661 | +0.14(+5.75%) |
Jan 13, 2003 | 2.351 | 2.442 | 2.337 | 2.435 | 2,755,595 | +0.08(+3.57%) |
Jan 10, 2003 | 2.414 | 2.442 | 2.323 | 2.351 | 5,904,807 | -0.09(-3.73%) |
Jan 09, 2003 | 2.351 | 2.442 | 2.316 | 2.442 | 4,884,179 | +0.10(+4.18%) |
Jan 08, 2003 | 2.295 | 2.491 | 2.295 | 2.344 | 5,352,259 | -0.01(-0.59%) |
Jan 07, 2003 | 2.435 | 2.435 | 2.302 | 2.358 | 3,889,563 | -0.06(-2.32%) |
Jan 06, 2003 | 2.435 | 2.449 | 2.309 | 2.414 | 3,158,072 | +0.00(+0.00%) |
Jan 03, 2003 | 2.323 | 2.428 | 2.204 | 2.414 | 3,809,954 | +0.15(+6.48%) |
Jan 02, 2003 | 2.141 | 2.267 | 1.994 | 2.267 | 4,376,938 | +0.15(+7.28%) |
Dec 31, 2002 | 2.057 | 2.113 | 1.952 | 2.113 | 4,207,857 | +0.05(+2.37%) |
Dec 30, 2002 | 2.085 | 2.099 | 1.994 | 2.064 | 2,230,632 | +0.02(+1.03%) |
Dec 27, 2002 | 2.099 | 2.148 | 1.602 | 2.043 | 1,945,496 | -0.08(-3.63%) |
Dec 26, 2002 | 2.099 | 2.134 | 2.036 | 2.120 | 1,968,364 | +0.06(+2.71%) |
Dec 24, 2002 | 1.973 | 2.113 | 1.896 | 2.064 | 1,569,174 | +0.09(+4.61%) |
Dec 23, 2002 | 2.099 | 2.134 | 1.826 | 1.973 | 5,527,628 | -0.20(-9.03%) |
Dec 20, 2002 | 2.295 | 2.316 | 2.029 | 2.169 | 6,346,588 | -0.13(-5.49%) |
Dec 19, 2002 | 2.561 | 2.561 | 2.218 | 2.295 | 5,155,737 | -0.20(-8.12%) |
Dec 18, 2002 | 2.449 | 2.533 | 2.421 | 2.498 | 3,870,125 | +0.07(+2.88%) |
Dec 17, 2002 | 2.512 | 2.519 | 2.330 | 2.428 | 4,602,474 | +0.05(+2.06%) |
Dec 16, 2002 | 2.414 | 2.547 | 2.274 | 2.379 | 7,365,930 | +0.10(+4.62%) |
Dec 13, 2002 | 2.316 | 2.764 | 2.253 | 2.274 | 13,587,460 | +0.03(+1.25%) |
Dec 12, 2002 | 2.022 | 2.288 | 2.001 | 2.246 | 6,200,805 | +0.16(+7.72%) |
Dec 11, 2002 | 2.092 | 2.246 | 1.973 | 2.085 | 5,492,325 | +0.02(+1.02%) |
Dec 10, 2002 | 1.973 | 2.092 | 1.903 | 2.064 | 5,586,656 | +0.16(+8.46%) |
Dec 09, 2002 | 1.700 | 1.973 | 1.609 | 1.903 | 5,012,383 | +0.09(+5.02%) |
Dec 06, 2002 | 1.910 | 1.910 | 1.770 | 1.812 | 4,578,319 | -0.11(-5.82%) |
Dec 05, 2002 | 2.169 | 2.197 | 1.889 | 1.924 | 6,847,827 | -0.23(-10.71%) |
Dec 04, 2002 | 1.784 | 2.155 | 1.763 | 2.155 | 11,038,962 | +0.23(+12.00%) |
Dec 03, 2002 | 1.777 | 2.022 | 1.679 | 1.924 | 7,977,507 | +0.16(+9.13%) |
Dec 02, 2002 | 1.504 | 1.826 | 1.504 | 1.763 | 10,287,319 | +0.28(+18.87%) |
Nov 29, 2002 | 1.630 | 1.714 | 1.406 | 1.483 | 10,814,284 | -0.11(-7.02%) |
Nov 27, 2002 | 1.504 | 1.679 | 1.504 | 1.595 | 6,632,867 | +0.12(+8.06%) |
Nov 26, 2002 | 1.735 | 2.239 | 1.399 | 1.476 | 9,581,841 | -0.09(-5.80%) |
Nov 25, 2002 | 1.364 | 1.574 | 1.273 | 1.567 | 11,498,181 | +0.33(+26.55%) |
Nov 22, 2002 | 1.119 | 1.329 | 1.084 | 1.238 | 8,189,750 | +0.16(+14.93%) |
Nov 21, 2002 | 1.022 | 1.112 | 1.022 | 1.077 | 6,742,348 | +0.09(+9.22%) |
Nov 20, 2002 | 0.9166 | 1.015 | 0.9166 | 0.9865 | 4,848,733 | +0.07(+7.63%) |
Nov 19, 2002 | 1.050 | 1.050 | 0.9166 | 0.9166 | 4,756,118 | -0.14(-13.25%) |
Nov 18, 2002 | 1.084 | 1.126 | 1.015 | 1.056 | 4,065,790 | -0.01(-0.66%) |
Nov 15, 2002 | 1.056 | 1.063 | 0.9376 | 1.063 | 9,739,630 | -0.01(-1.30%) |
Nov 14, 2002 | 1.098 | 1.168 | 1.056 | 1.077 | 3,448,782 | +0.01(+0.65%) |
Nov 13, 2002 | 1.050 | 1.196 | 1.022 | 1.070 | 3,732,774 | -0.02(-1.92%) |
Nov 12, 2002 | 1.112 | 1.189 | 1.084 | 1.091 | 3,079,749 | +0.01(+1.30%) |
Nov 11, 2002 | 1.392 | 1.434 | 1.063 | 1.077 | 5,931,105 | -0.31(-22.61%) |
Nov 08, 2002 | 1.343 | 1.462 | 1.329 | 1.392 | 2,782,037 | +0.05(+3.65%) |
Nov 07, 2002 | 1.609 | 1.742 | 1.329 | 1.343 | 5,698,423 | -0.26(-16.16%) |
Nov 06, 2002 | 1.434 | 1.623 | 1.420 | 1.602 | 4,010,906 | +0.20(+13.93%) |
Nov 05, 2002 | 1.315 | 1.434 | 1.315 | 1.406 | 3,472,508 | +0.11(+8.65%) |
Nov 04, 2002 | 1.455 | 1.588 | 1.210 | 1.294 | 5,386,132 | -0.09(-6.57%) |