Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.530 | 2.660 | 2.530 | 2.615 | 1,030,424 | +0.08(+3.24%) |
Jan 30, 2003 | 2.549 | 2.551 | 2.514 | 2.533 | 489,340 | -0.01(-0.25%) |
Jan 29, 2003 | 2.548 | 2.548 | 2.488 | 2.540 | 1,694,951 | -0.03(-1.19%) |
Jan 28, 2003 | 2.570 | 2.597 | 2.551 | 2.570 | 1,292,834 | +0.01(+0.53%) |
Jan 27, 2003 | 2.620 | 2.622 | 2.552 | 2.557 | 1,088,080 | -0.08(-2.98%) |
Jan 24, 2003 | 2.688 | 2.688 | 2.634 | 2.635 | 498,210 | -0.05(-1.95%) |
Jan 23, 2003 | 2.692 | 2.698 | 2.634 | 2.688 | 3,475,648 | -0.00(-0.17%) |
Jan 22, 2003 | 2.764 | 2.764 | 2.683 | 2.692 | 516,690 | -0.08(-2.93%) |
Jan 21, 2003 | 2.769 | 2.807 | 2.763 | 2.773 | 494,514 | +0.01(+0.29%) |
Jan 17, 2003 | 2.800 | 2.808 | 2.751 | 2.765 | 537,387 | -0.04(-1.26%) |
Jan 16, 2003 | 2.716 | 2.825 | 2.716 | 2.800 | 818,277 | +0.09(+3.16%) |
Jan 15, 2003 | 2.737 | 2.742 | 2.688 | 2.715 | 1,118,387 | -0.02(-0.82%) |
Jan 14, 2003 | 2.791 | 2.814 | 2.707 | 2.737 | 1,330,533 | -0.05(-1.94%) |
Jan 13, 2003 | 2.787 | 2.798 | 2.752 | 2.791 | 1,408,886 | +0.01(+0.23%) |
Jan 10, 2003 | 2.737 | 2.801 | 2.737 | 2.785 | 859,672 | +0.05(+1.75%) |
Jan 09, 2003 | 2.728 | 2.769 | 2.719 | 2.737 | 603,175 | +0.02(+0.66%) |
Jan 08, 2003 | 2.769 | 2.822 | 2.707 | 2.719 | 1,479,109 | -0.05(-1.73%) |
Jan 07, 2003 | 2.798 | 2.808 | 2.765 | 2.767 | 1,042,251 | -0.03(-1.19%) |
Jan 06, 2003 | 2.764 | 2.818 | 2.764 | 2.800 | 603,914 | +0.04(+1.57%) |
Jan 03, 2003 | 2.755 | 2.793 | 2.755 | 2.757 | 325,241 | +0.00(+0.07%) |
Jan 02, 2003 | 2.760 | 2.805 | 2.742 | 2.755 | 841,192 | +0.01(+0.39%) |
Dec 31, 2002 | 2.755 | 2.764 | 2.719 | 2.744 | 875,934 | -0.01(-0.39%) |
Dec 30, 2002 | 2.740 | 2.761 | 2.707 | 2.755 | 744,359 | +0.03(+1.06%) |
Dec 27, 2002 | 2.751 | 2.766 | 2.726 | 2.726 | 419,117 | -0.02(-0.89%) |
Dec 26, 2002 | 2.713 | 2.752 | 2.713 | 2.751 | 738,445 | +0.05(+1.77%) |
Dec 24, 2002 | 2.717 | 2.724 | 2.698 | 2.703 | 266,845 | -0.02(-0.76%) |
Dec 23, 2002 | 2.719 | 2.728 | 2.674 | 2.724 | 890,718 | +0.01(+0.27%) |
Dec 20, 2002 | 2.730 | 2.746 | 2.697 | 2.717 | 2,352,087 | +0.01(+0.43%) |
Dec 19, 2002 | 2.724 | 2.760 | 2.680 | 2.705 | 703,704 | -0.02(-0.76%) |
Dec 18, 2002 | 2.680 | 2.736 | 2.652 | 2.726 | 779,840 | +0.04(+1.41%) |
Dec 17, 2002 | 2.715 | 2.715 | 2.672 | 2.688 | 827,148 | -0.04(-1.49%) |
Dec 16, 2002 | 2.737 | 2.754 | 2.697 | 2.728 | 700,008 | -0.01(-0.23%) |
Dec 13, 2002 | 2.689 | 2.748 | 2.688 | 2.735 | 710,356 | +0.05(+1.74%) |
Dec 12, 2002 | 2.688 | 2.706 | 2.657 | 2.688 | 489,340 | -0.01(-0.20%) |
Dec 11, 2002 | 2.706 | 2.726 | 2.683 | 2.693 | 708,878 | -0.01(-0.30%) |
Dec 10, 2002 | 2.692 | 2.707 | 2.663 | 2.701 | 1,023,032 | +0.05(+2.04%) |
Dec 09, 2002 | 2.661 | 2.664 | 2.629 | 2.647 | 1,126,518 | -0.02(-0.84%) |
Dec 06, 2002 | 2.673 | 2.703 | 2.656 | 2.670 | 1,139,084 | -0.02(-0.64%) |
Dec 05, 2002 | 2.706 | 2.713 | 2.661 | 2.687 | 1,100,646 | -0.02(-0.63%) |
Dec 04, 2002 | 2.687 | 2.707 | 2.652 | 2.704 | 1,920,402 | +0.03(+0.98%) |
Dec 03, 2002 | 2.690 | 2.718 | 2.670 | 2.678 | 1,656,513 | -0.00(-0.13%) |
Dec 02, 2002 | 2.717 | 2.723 | 2.661 | 2.681 | 876,673 | -0.04(-1.30%) |
Nov 29, 2002 | 2.733 | 2.733 | 2.701 | 2.717 | 383,637 | -0.00(-0.13%) |
Nov 27, 2002 | 2.791 | 2.791 | 2.689 | 2.720 | 2,062,326 | -0.02(-0.79%) |
Nov 26, 2002 | 2.830 | 2.836 | 2.723 | 2.742 | 1,261,049 | -0.09(-3.28%) |
Nov 25, 2002 | 2.886 | 2.909 | 2.835 | 2.835 | 1,346,056 | -0.08(-2.72%) |
Nov 22, 2002 | 2.827 | 2.918 | 2.827 | 2.914 | 1,102,864 | +0.09(+3.13%) |
Nov 21, 2002 | 2.824 | 2.854 | 2.781 | 2.826 | 889,239 | +0.00(+0.10%) |
Nov 20, 2002 | 2.841 | 2.848 | 2.812 | 2.823 | 721,444 | -0.02(-0.63%) |
Nov 19, 2002 | 2.832 | 2.859 | 2.801 | 2.841 | 1,091,776 | +0.01(+0.32%) |
Nov 18, 2002 | 2.841 | 2.841 | 2.796 | 2.832 | 705,182 | -0.01(-0.25%) |
Nov 15, 2002 | 2.818 | 2.841 | 2.787 | 2.839 | 1,324,619 | +0.02(+0.77%) |
Nov 14, 2002 | 2.728 | 2.818 | 2.727 | 2.818 | 973,506 | +0.09(+3.44%) |
Nov 13, 2002 | 2.755 | 2.769 | 2.697 | 2.724 | 981,637 | +0.01(+0.30%) |
Nov 12, 2002 | 2.666 | 2.751 | 2.661 | 2.716 | 1,395,581 | +0.07(+2.69%) |
Nov 11, 2002 | 2.671 | 2.671 | 2.540 | 2.644 | 3,981,251 | -0.03(-1.05%) |
Nov 08, 2002 | 2.842 | 2.869 | 2.666 | 2.672 | 2,491,053 | -0.17(-5.88%) |
Nov 07, 2002 | 2.792 | 2.839 | 2.746 | 2.839 | 1,505,720 | +0.05(+1.71%) |
Nov 06, 2002 | 2.787 | 2.818 | 2.724 | 2.791 | 1,671,297 | +0.04(+1.48%) |
Nov 05, 2002 | 2.738 | 2.751 | 2.624 | 2.751 | 4,506,811 | +0.01(+0.43%) |
Nov 04, 2002 | 2.877 | 2.926 | 2.525 | 2.739 | 10,584,392 | -0.39(-12.50%) |