Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.976 | 1.976 | 1.947 | 1.964 | 132,701 | -0.02(-1.19%) |
Jan 30, 2003 | 2.048 | 2.063 | 1.988 | 1.988 | 88,749 | -0.06(-2.89%) |
Jan 29, 2003 | 2.023 | 2.047 | 1.982 | 2.047 | 45,642 | +0.01(+0.70%) |
Jan 28, 2003 | 2.003 | 2.042 | 2.003 | 2.033 | 33,809 | +0.04(+1.96%) |
Jan 27, 2003 | 2.036 | 2.036 | 1.982 | 1.994 | 17,749 | -0.04(-2.15%) |
Jan 24, 2003 | 2.070 | 2.070 | 2.037 | 2.037 | 61,701 | -0.04(-1.82%) |
Jan 23, 2003 | 2.095 | 2.095 | 2.059 | 2.075 | 25,356 | -0.02(-0.79%) |
Jan 22, 2003 | 2.094 | 2.104 | 2.092 | 2.092 | 6,761 | -0.01(-0.56%) |
Jan 21, 2003 | 2.120 | 2.120 | 2.104 | 2.104 | 180,033 | -0.02(-0.73%) |
Jan 17, 2003 | 2.118 | 2.119 | 2.088 | 2.119 | 54,939 | -0.00(-0.22%) |
Jan 16, 2003 | 2.131 | 2.144 | 2.121 | 2.124 | 14,368 | -0.01(-0.28%) |
Jan 15, 2003 | 2.146 | 2.146 | 2.106 | 2.130 | 44,797 | -0.02(-0.72%) |
Jan 14, 2003 | 2.133 | 2.152 | 2.124 | 2.145 | 141,153 | +0.02(+0.72%) |
Jan 13, 2003 | 2.191 | 2.191 | 2.124 | 2.130 | 46,487 | -0.06(-2.70%) |
Jan 10, 2003 | 2.207 | 2.215 | 2.183 | 2.189 | 125,093 | -0.01(-0.59%) |
Jan 09, 2003 | 2.159 | 2.205 | 2.152 | 2.202 | 38,035 | +0.04(+2.08%) |
Jan 08, 2003 | 2.147 | 2.158 | 2.147 | 2.157 | 27,892 | +0.01(+0.61%) |
Jan 07, 2003 | 2.183 | 2.183 | 2.138 | 2.144 | 82,832 | -0.06(-2.58%) |
Jan 06, 2003 | 2.195 | 2.202 | 2.165 | 2.201 | 49,868 | -0.01(-0.27%) |
Jan 03, 2003 | 2.248 | 2.248 | 2.201 | 2.207 | 71,844 | -0.04(-1.84%) |
Jan 02, 2003 | 2.141 | 2.242 | 2.141 | 2.248 | 122,558 | +0.12(+5.56%) |
Dec 31, 2002 | 2.189 | 2.204 | 2.130 | 2.130 | 195,247 | -0.07(-3.23%) |
Dec 30, 2002 | 2.130 | 2.212 | 2.118 | 2.201 | 120,022 | +0.07(+3.33%) |
Dec 27, 2002 | 2.159 | 2.175 | 2.130 | 2.130 | 32,963 | -0.05(-2.12%) |
Dec 26, 2002 | 2.180 | 2.189 | 2.171 | 2.176 | 17,749 | -0.00(-0.22%) |
Dec 24, 2002 | 2.179 | 2.180 | 2.179 | 2.180 | 1,690 | -0.00(-0.05%) |
Dec 23, 2002 | 2.211 | 2.212 | 2.182 | 2.182 | 32,118 | -0.03(-1.39%) |
Dec 20, 2002 | 2.177 | 2.214 | 2.171 | 2.212 | 191,867 | +0.02(+1.08%) |
Dec 19, 2002 | 2.159 | 2.193 | 2.159 | 2.189 | 43,106 | +0.04(+1.65%) |
Dec 18, 2002 | 2.165 | 2.166 | 2.147 | 2.153 | 33,809 | -0.02(-0.82%) |
Dec 17, 2002 | 2.223 | 2.223 | 2.163 | 2.171 | 20,285 | -0.06(-2.65%) |
Dec 16, 2002 | 2.184 | 2.230 | 2.184 | 2.230 | 27,047 | +0.05(+2.17%) |
Dec 13, 2002 | 2.177 | 2.191 | 2.171 | 2.183 | 26,202 | +0.00(+0.00%) |
Dec 12, 2002 | 2.171 | 2.183 | 2.070 | 2.183 | 3,903,269 | +0.01(+0.54%) |
Dec 11, 2002 | 2.177 | 2.177 | 2.147 | 2.171 | 30,428 | -0.01(-0.43%) |
Dec 10, 2002 | 2.201 | 2.210 | 2.179 | 2.180 | 71,844 | -0.01(-0.38%) |
Dec 09, 2002 | 2.230 | 2.238 | 2.186 | 2.189 | 165,664 | -0.06(-2.58%) |
Dec 06, 2002 | 2.254 | 2.254 | 2.236 | 2.247 | 28,737 | -0.02(-0.84%) |
Dec 05, 2002 | 2.295 | 2.295 | 2.260 | 2.266 | 110,725 | -0.05(-2.20%) |
Dec 04, 2002 | 2.325 | 2.330 | 2.313 | 2.317 | 16,904 | -0.02(-0.86%) |
Dec 03, 2002 | 2.343 | 2.354 | 2.337 | 2.337 | 191,867 | -0.01(-0.55%) |
Dec 02, 2002 | 2.343 | 2.408 | 2.343 | 2.350 | 244,271 | +0.01(+0.30%) |
Nov 29, 2002 | 2.333 | 2.343 | 2.333 | 2.343 | 5,071 | -0.00(-0.10%) |
Nov 27, 2002 | 2.276 | 2.347 | 2.276 | 2.345 | 63,392 | +0.08(+3.55%) |
Nov 26, 2002 | 2.254 | 2.295 | 2.248 | 2.264 | 50,713 | -0.00(-0.05%) |
Nov 25, 2002 | 2.244 | 2.266 | 2.244 | 2.266 | 5,071 | +0.02(+0.68%) |
Nov 22, 2002 | 2.242 | 2.262 | 2.222 | 2.250 | 35,499 | +0.03(+1.44%) |
Nov 21, 2002 | 2.171 | 2.220 | 2.171 | 2.218 | 39,725 | +0.05(+2.24%) |
Nov 20, 2002 | 2.132 | 2.171 | 2.118 | 2.170 | 143,689 | +0.04(+1.78%) |
Nov 19, 2002 | 2.218 | 2.218 | 2.124 | 2.132 | 129,320 | -0.10(-4.40%) |
Nov 18, 2002 | 2.283 | 2.283 | 2.229 | 2.230 | 50,713 | -0.07(-2.94%) |
Nov 15, 2002 | 2.331 | 2.331 | 2.298 | 2.298 | 21,130 | -0.03(-1.42%) |
Nov 14, 2002 | 2.301 | 2.335 | 2.295 | 2.331 | 111,570 | +0.04(+1.81%) |
Nov 13, 2002 | 2.254 | 2.307 | 2.254 | 2.289 | 41,416 | +0.04(+1.57%) |
Nov 12, 2002 | 2.215 | 2.277 | 2.215 | 2.254 | 74,380 | +0.05(+2.15%) |
Nov 11, 2002 | 2.319 | 2.319 | 2.207 | 2.207 | 44,797 | -0.13(-5.47%) |
Nov 08, 2002 | 2.274 | 2.343 | 2.274 | 2.334 | 35,499 | +0.06(+2.65%) |
Nov 07, 2002 | 2.277 | 2.279 | 2.266 | 2.274 | 21,130 | -0.02(-0.67%) |
Nov 06, 2002 | 2.276 | 2.289 | 2.276 | 2.289 | 16,059 | +0.02(+1.10%) |
Nov 05, 2002 | 2.275 | 2.275 | 2.262 | 2.264 | 17,749 | -0.01(-0.36%) |
Nov 04, 2002 | 2.301 | 2.341 | 2.266 | 2.273 | 123,403 | +0.00(+0.05%) |