Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.153 | 2.412 | 2.153 | 2.367 | 29,147 | +0.10(+4.57%) |
Jan 30, 2003 | 2.101 | 2.282 | 2.186 | 2.264 | 4,857 | +0.16(+7.76%) |
Jan 29, 2003 | 2.375 | 2.408 | 2.101 | 2.101 | 38,863 | -0.29(-12.09%) |
Jan 28, 2003 | 2.405 | 2.408 | 2.279 | 2.390 | 18,082 | -0.02(-0.77%) |
Jan 27, 2003 | 2.416 | 2.416 | 2.408 | 2.408 | 4,857 | +0.00(+0.00%) |
Jan 24, 2003 | 2.405 | 2.408 | 2.405 | 2.408 | 1,349 | -0.04(-1.81%) |
Jan 23, 2003 | 2.453 | 2.453 | 2.453 | 2.453 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 2.464 | 2.464 | 2.408 | 2.453 | 12,684 | -0.07(-2.93%) |
Jan 21, 2003 | 2.549 | 2.549 | 2.527 | 2.527 | 13,764 | -0.07(-2.71%) |
Jan 17, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 4,048 | +0.00(+0.00%) |
Jan 16, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 8,366 | +0.04(+1.59%) |
Jan 14, 2003 | 2.594 | 2.594 | 2.557 | 2.557 | 74,218 | -0.04(-1.43%) |
Jan 13, 2003 | 2.560 | 2.597 | 2.534 | 2.594 | 8,906 | +0.03(+1.16%) |
Jan 10, 2003 | 2.349 | 2.564 | 2.349 | 2.564 | 3,238 | +0.15(+6.30%) |
Jan 09, 2003 | 2.408 | 2.538 | 2.408 | 2.412 | 7,286 | +0.02(+0.77%) |
Jan 08, 2003 | 2.405 | 2.408 | 2.375 | 2.394 | 22,670 | +0.07(+3.20%) |
Jan 07, 2003 | 2.557 | 2.557 | 2.234 | 2.320 | 30,496 | -0.14(-5.86%) |
Jan 06, 2003 | 2.371 | 2.590 | 2.371 | 2.464 | 7,556 | -0.09(-3.62%) |
Jan 02, 2003 | 2.568 | 2.568 | 2.557 | 2.557 | 2,968 | +0.00(+0.15%) |
Dec 31, 2002 | 2.342 | 2.557 | 2.342 | 2.553 | 22,130 | +0.19(+7.82%) |
Dec 30, 2002 | 2.390 | 2.390 | 2.353 | 2.368 | 55,596 | -0.01(-0.33%) |
Dec 27, 2002 | 2.427 | 2.468 | 2.338 | 2.375 | 8,906 | -0.04(-1.67%) |
Dec 26, 2002 | 2.538 | 2.538 | 2.264 | 2.416 | 17,542 | -0.09(-3.69%) |
Dec 24, 2002 | 2.508 | 2.508 | 2.501 | 2.508 | 12,414 | +0.00(+0.13%) |
Dec 23, 2002 | 2.568 | 2.505 | 2.486 | 2.505 | 1,079 | -0.07(-2.72%) |
Dec 20, 2002 | 2.568 | 2.594 | 2.486 | 2.575 | 28,067 | -0.02(-0.71%) |
Dec 19, 2002 | 2.486 | 2.594 | 2.483 | 2.594 | 34,815 | +0.11(+4.48%) |
Dec 18, 2002 | 2.445 | 2.483 | 2.445 | 2.483 | 22,940 | +0.00(+0.00%) |
Dec 17, 2002 | 2.483 | 2.483 | 2.483 | 2.483 | 4,048 | +0.01(+0.45%) |
Dec 16, 2002 | 2.475 | 2.501 | 2.408 | 2.471 | 16,732 | +0.07(+2.77%) |
Dec 13, 2002 | 2.316 | 2.494 | 2.316 | 2.405 | 37,244 | -0.01(-0.61%) |
Dec 12, 2002 | 2.312 | 2.464 | 2.290 | 2.420 | 35,354 | +0.13(+5.70%) |
Dec 11, 2002 | 2.290 | 2.297 | 2.268 | 2.289 | 36,704 | -0.00(-0.03%) |
Dec 10, 2002 | 2.279 | 2.297 | 2.279 | 2.290 | 18,622 | +0.00(+0.00%) |
Dec 09, 2002 | 2.290 | 2.301 | 2.279 | 2.290 | 21,860 | +0.00(+0.00%) |
Dec 06, 2002 | 2.312 | 2.316 | 2.286 | 2.290 | 36,434 | -0.03(-1.28%) |
Dec 05, 2002 | 2.312 | 2.320 | 2.312 | 2.320 | 1,619 | +0.00(+0.00%) |
Dec 04, 2002 | 2.323 | 2.368 | 2.320 | 2.320 | 6,207 | -0.00(-0.18%) |
Dec 03, 2002 | 2.375 | 2.375 | 2.324 | 2.324 | 1,349 | -0.08(-3.52%) |
Dec 02, 2002 | 2.375 | 2.408 | 2.375 | 2.408 | 4,318 | +0.04(+1.56%) |
Nov 27, 2002 | 2.475 | 2.475 | 2.297 | 2.371 | 31,846 | +0.01(+0.47%) |
Nov 26, 2002 | 2.412 | 2.413 | 2.320 | 2.360 | 27,528 | -0.16(-6.32%) |
Nov 25, 2002 | 2.523 | 2.523 | 2.520 | 2.520 | 18,352 | +0.00(+0.00%) |
Nov 22, 2002 | 2.612 | 2.664 | 2.371 | 2.520 | 12,144 | -0.09(-3.53%) |
Nov 21, 2002 | 2.631 | 2.668 | 2.553 | 2.612 | 18,622 | +0.04(+1.42%) |
Nov 20, 2002 | 2.627 | 2.627 | 2.531 | 2.575 | 7,016 | -0.04(-1.56%) |
Nov 19, 2002 | 2.616 | 2.616 | 2.616 | 2.616 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2.623 | 2.672 | 2.523 | 2.616 | 37,783 | -0.01(-0.30%) |
Nov 15, 2002 | 2.738 | 2.738 | 2.538 | 2.624 | 14,303 | -0.11(-4.05%) |
Nov 14, 2002 | 2.775 | 2.779 | 2.731 | 2.735 | 13,494 | -0.04(-1.47%) |
Nov 13, 2002 | 2.835 | 2.964 | 2.505 | 2.775 | 11,874 | +0.27(+10.80%) |
Nov 12, 2002 | 2.538 | 2.609 | 2.505 | 2.505 | 12,954 | +0.15(+6.46%) |
Nov 11, 2002 | 2.631 | 2.631 | 2.353 | 2.353 | 26,448 | -0.27(-10.20%) |
Nov 08, 2002 | 2.793 | 2.793 | 2.609 | 2.620 | 46,690 | -0.01(-0.27%) |
Nov 07, 2002 | 2.308 | 2.957 | 2.308 | 2.627 | 106,604 | +0.33(+14.35%) |
Nov 06, 2002 | 2.279 | 2.512 | 2.260 | 2.297 | 19,161 | +0.04(+1.64%) |
Nov 05, 2002 | 2.253 | 2.260 | 2.249 | 2.260 | 5,667 | -0.05(-2.09%) |
Nov 04, 2002 | 2.312 | 2.316 | 2.290 | 2.308 | 41,022 | +0.04(+1.63%) |