Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.095 | 2.104 | 2.014 | 2.046 | 50,453 | -0.01(-0.55%) |
Jan 30, 2003 | 2.127 | 2.138 | 1.994 | 2.058 | 58,500 | -0.08(-3.77%) |
Jan 29, 2003 | 2.265 | 2.311 | 2.090 | 2.138 | 96,775 | -0.17(-7.19%) |
Jan 28, 2003 | 2.265 | 2.315 | 2.242 | 2.304 | 20,659 | -0.03(-1.28%) |
Jan 27, 2003 | 2.587 | 2.683 | 2.304 | 2.334 | 21,964 | -0.02(-0.88%) |
Jan 24, 2003 | 2.495 | 2.515 | 2.299 | 2.354 | 72,635 | -0.21(-8.15%) |
Jan 23, 2003 | 2.690 | 2.701 | 2.508 | 2.563 | 13,048 | -0.04(-1.60%) |
Jan 22, 2003 | 2.690 | 2.690 | 2.605 | 2.605 | 3,479 | -0.12(-4.31%) |
Jan 21, 2003 | 2.688 | 2.754 | 2.621 | 2.722 | 33,273 | -0.01(-0.50%) |
Jan 17, 2003 | 2.727 | 2.789 | 2.651 | 2.736 | 22,182 | -0.02(-0.82%) |
Jan 16, 2003 | 2.741 | 2.787 | 2.738 | 2.759 | 3,479 | -0.04(-1.32%) |
Jan 15, 2003 | 2.674 | 2.796 | 2.649 | 2.796 | 3,914 | +0.05(+1.75%) |
Jan 14, 2003 | 2.621 | 2.775 | 2.616 | 2.747 | 22,617 | +0.01(+0.42%) |
Jan 13, 2003 | 2.529 | 2.736 | 2.377 | 2.736 | 43,494 | +0.21(+8.18%) |
Jan 10, 2003 | 2.757 | 2.757 | 2.474 | 2.529 | 161,364 | -0.25(-9.02%) |
Jan 09, 2003 | 2.759 | 2.899 | 2.741 | 2.780 | 67,416 | -0.01(-0.49%) |
Jan 08, 2003 | 2.987 | 2.987 | 2.701 | 2.793 | 53,498 | -0.20(-6.54%) |
Jan 07, 2003 | 3.000 | 3.010 | 2.989 | 2.989 | 2,827 | -0.07(-2.26%) |
Jan 06, 2003 | 3.104 | 3.104 | 3.012 | 3.058 | 49,583 | +0.00(+0.08%) |
Jan 03, 2003 | 3.046 | 3.104 | 2.938 | 3.056 | 14,353 | -0.05(-1.48%) |
Jan 02, 2003 | 3.104 | 3.127 | 3.076 | 3.102 | 29,141 | -0.06(-1.75%) |
Dec 31, 2002 | 2.989 | 3.161 | 2.943 | 3.157 | 37,840 | +0.16(+5.37%) |
Dec 30, 2002 | 2.991 | 3.076 | 2.989 | 2.996 | 9,133 | -0.05(-1.73%) |
Dec 27, 2002 | 3.046 | 3.150 | 3.044 | 3.049 | 8,481 | +0.00(+0.16%) |
Dec 26, 2002 | 3.033 | 3.083 | 2.991 | 3.044 | 4,131 | +0.10(+3.51%) |
Dec 24, 2002 | 2.943 | 3.092 | 2.941 | 2.941 | 7,394 | -0.01(-0.27%) |
Dec 23, 2002 | 2.936 | 3.044 | 2.874 | 2.949 | 10,656 | +0.03(+1.06%) |
Dec 20, 2002 | 2.936 | 3.044 | 2.874 | 2.918 | 14,135 | -0.08(-2.75%) |
Dec 19, 2002 | 3.021 | 3.021 | 3.000 | 3.000 | 434 | +0.06(+2.10%) |
Dec 18, 2002 | 2.991 | 2.993 | 2.934 | 2.938 | 4,131 | -0.05(-1.69%) |
Dec 17, 2002 | 3.023 | 3.023 | 2.989 | 2.989 | 5,436 | -0.07(-2.33%) |
Dec 16, 2002 | 3.058 | 3.062 | 3.058 | 3.060 | 3,262 | +0.00(+0.08%) |
Dec 13, 2002 | 3.058 | 3.058 | 3.058 | 3.058 | 217 | -0.04(-1.26%) |
Dec 12, 2002 | 3.033 | 3.115 | 3.005 | 3.097 | 68,286 | +0.00(+0.07%) |
Dec 11, 2002 | 3.092 | 3.095 | 3.092 | 3.095 | 1,957 | -0.02(-0.59%) |
Dec 10, 2002 | 3.113 | 3.113 | 3.113 | 3.113 | 652 | -0.03(-0.81%) |
Dec 09, 2002 | 3.118 | 3.138 | 3.115 | 3.138 | 17,397 | +0.00(+0.00%) |
Dec 06, 2002 | 3.138 | 3.138 | 3.138 | 3.138 | 1,522 | -0.00(-0.12%) |
Dec 05, 2002 | 3.138 | 3.161 | 3.138 | 3.142 | 26,966 | +0.00(+0.12%) |
Dec 04, 2002 | 3.046 | 3.143 | 3.046 | 3.138 | 113,738 | +0.09(+2.94%) |
Dec 03, 2002 | 3.039 | 3.143 | 3.039 | 3.049 | 2,609 | -0.08(-2.50%) |
Dec 02, 2002 | 3.058 | 3.148 | 3.058 | 3.127 | 11,091 | -0.02(-0.66%) |
Nov 29, 2002 | 3.145 | 3.148 | 3.060 | 3.148 | 5,654 | +0.00(+0.07%) |
Nov 27, 2002 | 3.138 | 3.161 | 3.053 | 3.145 | 16,092 | +0.08(+2.47%) |
Nov 26, 2002 | 2.989 | 3.161 | 2.977 | 3.069 | 10,003 | -0.08(-2.55%) |
Nov 25, 2002 | 3.037 | 3.150 | 3.037 | 3.150 | 13,265 | +0.03(+0.81%) |
Nov 22, 2002 | 3.033 | 3.125 | 3.033 | 3.125 | 12,395 | -0.01(-0.29%) |
Nov 21, 2002 | 3.092 | 3.134 | 3.076 | 3.134 | 3,044 | +0.03(+0.96%) |
Nov 20, 2002 | 3.104 | 3.104 | 3.035 | 3.104 | 6,959 | +0.00(+0.00%) |
Nov 19, 2002 | 3.115 | 3.115 | 3.046 | 3.104 | 20,007 | +0.01(+0.37%) |
Nov 18, 2002 | 3.081 | 3.161 | 3.060 | 3.092 | 20,224 | -0.01(-0.36%) |
Nov 15, 2002 | 3.072 | 3.161 | 3.072 | 3.104 | 3,479 | -0.02(-0.74%) |
Nov 14, 2002 | 3.127 | 3.161 | 3.071 | 3.127 | 97,862 | +0.07(+2.26%) |
Nov 13, 2002 | 3.109 | 3.138 | 2.947 | 3.058 | 28,054 | +0.02(+0.60%) |
Nov 12, 2002 | 3.154 | 3.154 | 2.943 | 3.039 | 78,072 | +0.05(+1.69%) |
Nov 11, 2002 | 3.161 | 3.161 | 2.961 | 2.989 | 14,788 | -0.16(-5.10%) |
Nov 08, 2002 | 3.012 | 3.150 | 2.821 | 3.150 | 16,745 | +0.14(+4.57%) |
Nov 07, 2002 | 3.035 | 3.035 | 2.922 | 3.012 | 21,747 | -0.11(-3.53%) |
Nov 06, 2002 | 2.938 | 3.207 | 2.938 | 3.122 | 8,046 | -0.00(-0.07%) |
Nov 05, 2002 | 3.111 | 3.161 | 2.927 | 3.125 | 53,063 | -0.00(-0.07%) |
Nov 04, 2002 | 3.148 | 3.161 | 2.987 | 3.127 | 52,845 | +0.09(+2.80%) |