Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.802 | 1.927 | 1.782 | 1.917 | 37,570 | +0.09(+4.74%) |
Jan 30, 2003 | 1.860 | 1.917 | 1.802 | 1.831 | 16,398 | +0.00(+0.00%) |
Jan 29, 2003 | 1.869 | 1.898 | 1.782 | 1.831 | 73,585 | -0.09(-4.52%) |
Jan 28, 2003 | 1.869 | 1.917 | 1.869 | 1.917 | 9,237 | +0.05(+2.58%) |
Jan 27, 2003 | 1.831 | 1.927 | 1.782 | 1.869 | 80,331 | -0.06(-3.00%) |
Jan 24, 2003 | 1.850 | 1.927 | 1.850 | 1.927 | 16,294 | -0.07(-3.38%) |
Jan 23, 2003 | 1.879 | 2.014 | 1.879 | 1.994 | 11,624 | +0.12(+6.15%) |
Jan 22, 2003 | 1.850 | 1.917 | 1.782 | 1.879 | 97,767 | -0.07(-3.47%) |
Jan 21, 2003 | 1.927 | 1.994 | 1.840 | 1.946 | 22,833 | -0.03(-1.46%) |
Jan 17, 2003 | 1.860 | 2.014 | 1.860 | 1.975 | 4,462 | -0.02(-0.97%) |
Jan 16, 2003 | 2.023 | 2.052 | 1.879 | 1.994 | 19,304 | -0.03(-1.43%) |
Jan 15, 2003 | 1.946 | 2.023 | 1.946 | 2.023 | 18,370 | +0.00(+0.00%) |
Jan 14, 2003 | 2.062 | 2.072 | 1.946 | 2.023 | 27,918 | +0.01(+0.48%) |
Jan 13, 2003 | 1.927 | 2.014 | 1.927 | 2.014 | 39,854 | +0.06(+2.96%) |
Jan 10, 2003 | 1.927 | 1.975 | 1.850 | 1.956 | 22,418 | +0.00(+0.00%) |
Jan 09, 2003 | 1.831 | 2.004 | 1.831 | 1.956 | 22,936 | +0.03(+1.50%) |
Jan 08, 2003 | 2.004 | 2.004 | 1.860 | 1.927 | 29,475 | -0.05(-2.44%) |
Jan 07, 2003 | 2.023 | 2.023 | 1.975 | 1.975 | 8,510 | -0.05(-2.38%) |
Jan 06, 2003 | 1.975 | 2.023 | 1.927 | 2.023 | 25,427 | +0.02(+0.96%) |
Jan 03, 2003 | 2.014 | 2.014 | 1.879 | 2.004 | 25,635 | -0.02(-0.95%) |
Jan 02, 2003 | 1.869 | 2.043 | 1.869 | 2.023 | 41,203 | +0.06(+2.94%) |
Dec 31, 2002 | 1.927 | 2.168 | 1.686 | 1.966 | 58,847 | -0.05(-2.39%) |
Dec 30, 2002 | 1.831 | 2.409 | 1.831 | 2.014 | 38,608 | -0.11(-5.00%) |
Dec 27, 2002 | 2.072 | 2.120 | 1.927 | 2.120 | 9,755 | +0.10(+4.76%) |
Dec 26, 2002 | 2.062 | 2.139 | 1.937 | 2.023 | 14,841 | -0.04(-1.87%) |
Dec 24, 2002 | 2.023 | 2.072 | 1.946 | 2.062 | 28,956 | +0.04(+1.90%) |
Dec 23, 2002 | 1.946 | 2.072 | 1.927 | 2.023 | 43,694 | +0.05(+2.44%) |
Dec 20, 2002 | 1.927 | 2.120 | 1.908 | 1.975 | 31,655 | +0.05(+2.50%) |
Dec 19, 2002 | 1.648 | 1.946 | 1.648 | 1.927 | 26,569 | +0.01(+0.50%) |
Dec 18, 2002 | 1.715 | 1.927 | 1.648 | 1.917 | 140,320 | -0.01(-0.50%) |
Dec 17, 2002 | 1.725 | 1.927 | 1.493 | 1.927 | 38,505 | +0.21(+12.36%) |
Dec 16, 2002 | 1.638 | 1.715 | 1.542 | 1.715 | 22,002 | -0.02(-1.11%) |
Dec 13, 2002 | 1.734 | 2.168 | 1.551 | 1.734 | 126,308 | -0.12(-6.25%) |
Dec 12, 2002 | 1.782 | 1.927 | 1.590 | 1.850 | 47,638 | -0.02(-1.03%) |
Dec 11, 2002 | 1.879 | 1.879 | 1.686 | 1.869 | 40,269 | -0.03(-1.52%) |
Dec 10, 2002 | 1.898 | 1.898 | 1.802 | 1.898 | 7,057 | +0.00(+0.00%) |
Dec 09, 2002 | 1.850 | 1.927 | 1.811 | 1.898 | 7,576 | -0.03(-1.50%) |
Dec 06, 2002 | 1.879 | 1.927 | 1.734 | 1.927 | 43,175 | +0.00(+0.00%) |
Dec 05, 2002 | 1.927 | 1.927 | 1.840 | 1.927 | 2,802 | +0.02(+1.01%) |
Dec 04, 2002 | 1.927 | 1.927 | 1.773 | 1.908 | 12,558 | -0.04(-1.98%) |
Dec 03, 2002 | 1.927 | 1.956 | 1.831 | 1.946 | 31,032 | -0.01(-0.49%) |
Dec 02, 2002 | 2.023 | 2.023 | 1.927 | 1.956 | 49,298 | -0.07(-3.33%) |
Nov 29, 2002 | 1.946 | 2.023 | 1.927 | 2.023 | 7,368 | +0.05(+2.44%) |
Nov 27, 2002 | 1.927 | 2.023 | 1.831 | 1.975 | 24,908 | -0.08(-3.76%) |
Nov 26, 2002 | 2.023 | 2.072 | 1.917 | 2.052 | 12,558 | -0.03(-1.39%) |
Nov 25, 2002 | 2.023 | 2.091 | 1.917 | 2.081 | 11,312 | +0.01(+0.46%) |
Nov 22, 2002 | 2.110 | 2.110 | 1.927 | 2.072 | 21,483 | -0.05(-2.27%) |
Nov 21, 2002 | 2.072 | 2.235 | 1.975 | 2.120 | 75,245 | -0.10(-4.35%) |
Nov 20, 2002 | 2.216 | 2.216 | 2.216 | 2.216 | 1,245 | +0.02(+0.88%) |
Nov 19, 2002 | 2.120 | 2.293 | 2.072 | 2.197 | 5,604 | -0.02(-0.87%) |
Nov 18, 2002 | 2.216 | 2.216 | 2.216 | 2.216 | 934 | +0.00(+0.00%) |
Nov 15, 2002 | 2.120 | 2.216 | 2.072 | 2.216 | 4,774 | +0.00(+0.00%) |
Nov 14, 2002 | 2.100 | 2.216 | 2.023 | 2.216 | 40,476 | +0.00(+0.00%) |
Nov 13, 2002 | 2.168 | 2.264 | 2.129 | 2.216 | 1,141 | -0.05(-2.13%) |
Nov 12, 2002 | 2.187 | 2.264 | 2.187 | 2.264 | 726 | +0.06(+2.62%) |
Nov 11, 2002 | 2.120 | 2.206 | 1.927 | 2.206 | 44,628 | -0.01(-0.44%) |
Nov 08, 2002 | 2.149 | 2.235 | 2.072 | 2.216 | 10,690 | -0.03(-1.29%) |
Nov 07, 2002 | 2.293 | 2.293 | 2.245 | 2.245 | 1,971 | -0.01(-0.43%) |
Nov 06, 2002 | 2.264 | 2.264 | 2.197 | 2.255 | 6,331 | +0.01(+0.43%) |
Nov 05, 2002 | 2.168 | 2.255 | 2.168 | 2.245 | 2,802 | -0.02(-0.85%) |
Nov 04, 2002 | 2.293 | 2.293 | 2.072 | 2.264 | 13,388 | +0.00(+0.00%) |