Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.743 | 2.819 | 2.743 | 2.743 | 12,073 | -0.03(-1.10%) |
Jan 30, 2003 | 2.865 | 2.880 | 2.774 | 2.774 | 1,049 | -0.09(-3.19%) |
Jan 29, 2003 | 2.743 | 2.934 | 2.743 | 2.865 | 2,887 | -0.01(-0.27%) |
Jan 28, 2003 | 2.873 | 2.873 | 2.873 | 2.873 | 1,574 | -0.06(-2.08%) |
Jan 27, 2003 | 2.865 | 2.934 | 2.865 | 2.934 | 787 | -0.03(-1.03%) |
Jan 24, 2003 | 2.972 | 2.972 | 2.934 | 2.964 | 2,624 | -0.05(-1.77%) |
Jan 23, 2003 | 3.017 | 3.017 | 3.017 | 3.017 | 2,624 | +0.05(+1.54%) |
Jan 22, 2003 | 2.911 | 2.972 | 2.819 | 2.972 | 4,199 | -0.05(-1.76%) |
Jan 21, 2003 | 3.193 | 3.193 | 3.017 | 3.025 | 3,280 | -0.07(-2.24%) |
Jan 17, 2003 | 3.170 | 3.170 | 3.094 | 3.094 | 2,230 | -0.04(-1.43%) |
Jan 16, 2003 | 3.139 | 3.139 | 3.139 | 3.139 | 2,362 | +0.06(+1.98%) |
Jan 15, 2003 | 3.124 | 3.124 | 3.078 | 3.078 | 787 | -0.01(-0.25%) |
Jan 14, 2003 | 3.139 | 3.139 | 2.949 | 3.086 | 24,803 | +0.02(+0.75%) |
Jan 13, 2003 | 3.063 | 3.071 | 3.063 | 3.063 | 23,884 | -0.00(-0.03%) |
Jan 10, 2003 | 3.078 | 3.078 | 3.056 | 3.064 | 7,480 | +0.04(+1.28%) |
Jan 09, 2003 | 3.101 | 3.101 | 3.025 | 3.025 | 10,236 | -0.01(-0.25%) |
Jan 08, 2003 | 3.033 | 3.033 | 3.033 | 3.033 | 2,493 | -0.14(-4.33%) |
Jan 07, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 393 | -0.05(-1.65%) |
Jan 06, 2003 | 3.185 | 3.223 | 3.185 | 3.223 | 3,937 | -0.05(-1.63%) |
Jan 03, 2003 | 3.284 | 3.284 | 3.277 | 3.277 | 4,199 | +0.00(+0.00%) |
Jan 02, 2003 | 3.277 | 3.277 | 3.277 | 3.277 | 131 | +0.03(+0.94%) |
Dec 31, 2002 | 3.277 | 3.277 | 2.987 | 3.246 | 96,326 | +0.03(+0.95%) |
Dec 30, 2002 | 3.056 | 3.238 | 3.056 | 3.216 | 9,186 | -0.02(-0.47%) |
Dec 27, 2002 | 3.124 | 3.231 | 3.124 | 3.231 | 1,181 | +0.04(+1.19%) |
Dec 26, 2002 | 3.124 | 3.193 | 3.124 | 3.193 | 141,077 | +0.03(+0.96%) |
Dec 24, 2002 | 3.063 | 3.162 | 3.063 | 3.162 | 2,624 | +0.08(+2.47%) |
Dec 23, 2002 | 3.063 | 3.086 | 3.048 | 3.086 | 10,630 | +0.00(+0.00%) |
Dec 20, 2002 | 3.056 | 3.086 | 3.048 | 3.086 | 5,249 | +0.05(+1.50%) |
Dec 19, 2002 | 2.896 | 3.063 | 2.896 | 3.040 | 4,593 | -0.01(-0.25%) |
Dec 18, 2002 | 3.086 | 3.086 | 3.048 | 3.048 | 3,018 | +0.06(+2.04%) |
Dec 17, 2002 | 2.926 | 2.987 | 2.918 | 2.987 | 32,808 | +0.13(+4.53%) |
Dec 16, 2002 | 2.880 | 2.880 | 2.835 | 2.857 | 27,690 | -0.08(-2.60%) |
Dec 13, 2002 | 2.896 | 2.934 | 2.888 | 2.934 | 30,708 | +0.04(+1.32%) |
Dec 12, 2002 | 2.896 | 2.896 | 2.789 | 2.896 | 60,105 | +0.00(+0.00%) |
Dec 11, 2002 | 2.926 | 2.926 | 2.827 | 2.896 | 22,572 | +0.00(+0.00%) |
Dec 10, 2002 | 2.743 | 2.926 | 2.743 | 2.896 | 45,932 | +0.01(+0.26%) |
Dec 09, 2002 | 2.888 | 2.888 | 2.888 | 2.888 | 393 | +0.07(+2.43%) |
Dec 06, 2002 | 2.705 | 2.819 | 2.705 | 2.819 | 40,682 | +0.03(+1.09%) |
Dec 05, 2002 | 2.781 | 2.789 | 2.667 | 2.789 | 6,692 | -0.15(-5.18%) |
Dec 04, 2002 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 2.957 | 2.957 | 2.934 | 2.941 | 1,443 | -0.07(-2.28%) |
Dec 02, 2002 | 3.261 | 3.261 | 3.010 | 3.010 | 11,286 | -0.08(-2.71%) |
Nov 29, 2002 | 3.063 | 3.094 | 2.941 | 3.094 | 54,462 | +0.06(+2.01%) |
Nov 27, 2002 | 3.063 | 3.063 | 3.033 | 3.033 | 524 | -0.05(-1.73%) |
Nov 26, 2002 | 3.087 | 3.117 | 3.086 | 3.086 | 6,168 | -0.12(-3.80%) |
Nov 25, 2002 | 3.208 | 3.216 | 3.200 | 3.208 | 24,015 | +0.05(+1.45%) |
Nov 22, 2002 | 3.155 | 3.238 | 2.789 | 3.162 | 16,929 | +0.37(+13.39%) |
Nov 21, 2002 | 3.238 | 3.238 | 2.781 | 2.789 | 137,796 | -0.49(-14.88%) |
Nov 20, 2002 | 3.269 | 3.277 | 3.269 | 3.277 | 17,191 | -0.16(-4.66%) |
Nov 19, 2002 | 3.429 | 3.795 | 3.353 | 3.437 | 20,735 | -0.34(-8.89%) |
Nov 18, 2002 | 3.894 | 3.894 | 3.772 | 3.772 | 2,755 | -0.14(-3.70%) |
Nov 15, 2002 | 3.802 | 3.917 | 3.589 | 3.917 | 18,241 | +0.01(+0.19%) |
Nov 14, 2002 | 3.825 | 3.947 | 3.825 | 3.909 | 4,855 | +0.08(+1.99%) |
Nov 13, 2002 | 3.749 | 3.848 | 3.741 | 3.833 | 28,215 | +0.05(+1.41%) |
Nov 12, 2002 | 3.856 | 3.871 | 3.779 | 3.779 | 31,758 | -0.19(-4.80%) |
Nov 11, 2002 | 3.924 | 3.993 | 3.917 | 3.970 | 6,955 | +0.05(+1.36%) |
Nov 08, 2002 | 3.741 | 3.924 | 3.741 | 3.917 | 118,373 | -0.01(-0.19%) |
Nov 07, 2002 | 3.924 | 3.924 | 3.924 | 3.924 | 1,837 | +0.08(+2.18%) |
Nov 06, 2002 | 3.932 | 3.932 | 3.810 | 3.840 | 23,228 | -0.09(-2.33%) |
Nov 05, 2002 | 3.932 | 3.932 | 3.932 | 3.932 | 3,937 | +0.06(+1.57%) |
Nov 04, 2002 | 3.924 | 3.924 | 3.772 | 3.871 | 8,005 | +0.01(+0.20%) |