Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.444 | 2.606 | 2.427 | 2.525 | 640,064 | +0.08(+3.39%) |
Jan 30, 2003 | 2.496 | 2.512 | 2.422 | 2.442 | 326,851 | -0.05(-2.06%) |
Jan 29, 2003 | 2.496 | 2.514 | 2.393 | 2.494 | 558,016 | -0.04(-1.41%) |
Jan 28, 2003 | 2.599 | 2.617 | 2.505 | 2.529 | 1,014,758 | -0.07(-2.67%) |
Jan 27, 2003 | 2.559 | 2.655 | 2.507 | 2.599 | 1,160,746 | +0.02(+0.87%) |
Jan 24, 2003 | 2.292 | 2.619 | 2.290 | 2.576 | 3,177,968 | +0.41(+18.76%) |
Jan 23, 2003 | 2.169 | 2.181 | 2.125 | 2.169 | 911,919 | +0.00(+0.00%) |
Jan 22, 2003 | 2.259 | 2.259 | 2.127 | 2.169 | 1,166,335 | -0.07(-3.00%) |
Jan 21, 2003 | 2.330 | 2.330 | 2.210 | 2.236 | 608,095 | -0.06(-2.72%) |
Jan 17, 2003 | 2.382 | 2.382 | 2.292 | 2.299 | 380,730 | -0.10(-4.19%) |
Jan 16, 2003 | 2.406 | 2.460 | 2.382 | 2.400 | 392,131 | -0.00(-0.19%) |
Jan 15, 2003 | 2.489 | 2.489 | 2.360 | 2.404 | 547,509 | -0.08(-3.33%) |
Jan 14, 2003 | 2.505 | 2.509 | 2.431 | 2.487 | 501,231 | -0.03(-1.07%) |
Jan 13, 2003 | 2.554 | 2.570 | 2.496 | 2.514 | 702,215 | -0.04(-1.58%) |
Jan 10, 2003 | 2.579 | 2.581 | 2.483 | 2.554 | 519,116 | -0.01(-0.35%) |
Jan 09, 2003 | 2.572 | 2.621 | 2.532 | 2.563 | 591,998 | +0.01(+0.53%) |
Jan 08, 2003 | 2.657 | 2.657 | 2.550 | 2.550 | 609,213 | -0.06(-2.40%) |
Jan 07, 2003 | 2.617 | 2.657 | 2.594 | 2.612 | 1,302,709 | +0.03(+1.13%) |
Jan 06, 2003 | 2.494 | 2.682 | 2.494 | 2.583 | 940,759 | +0.10(+3.87%) |
Jan 03, 2003 | 2.556 | 2.556 | 2.469 | 2.487 | 438,409 | -0.04(-1.42%) |
Jan 02, 2003 | 2.496 | 2.523 | 2.438 | 2.523 | 664,433 | +0.03(+1.26%) |
Dec 31, 2002 | 2.348 | 2.494 | 2.346 | 2.491 | 1,105,078 | +0.13(+5.59%) |
Dec 30, 2002 | 2.360 | 2.382 | 2.326 | 2.360 | 751,623 | +0.01(+0.57%) |
Dec 27, 2002 | 2.404 | 2.404 | 2.315 | 2.346 | 727,255 | -0.06(-2.42%) |
Dec 26, 2002 | 2.348 | 2.438 | 2.344 | 2.404 | 787,170 | +0.06(+2.38%) |
Dec 24, 2002 | 2.348 | 2.362 | 2.324 | 2.348 | 647,666 | +0.00(+0.00%) |
Dec 23, 2002 | 2.413 | 2.413 | 2.342 | 2.348 | 1,065,284 | -0.08(-3.23%) |
Dec 20, 2002 | 2.460 | 2.460 | 2.427 | 2.427 | 867,653 | -0.04(-1.63%) |
Dec 19, 2002 | 2.480 | 2.483 | 2.427 | 2.467 | 481,334 | -0.02(-0.72%) |
Dec 18, 2002 | 2.561 | 2.561 | 2.404 | 2.485 | 1,689,699 | -0.08(-2.97%) |
Dec 17, 2002 | 2.610 | 2.610 | 2.536 | 2.561 | 550,415 | -0.05(-1.89%) |
Dec 16, 2002 | 2.648 | 2.729 | 2.599 | 2.610 | 788,064 | -0.04(-1.44%) |
Dec 13, 2002 | 2.688 | 2.706 | 2.626 | 2.648 | 482,452 | -0.06(-2.15%) |
Dec 12, 2002 | 2.735 | 2.735 | 2.666 | 2.706 | 284,821 | -0.04(-1.55%) |
Dec 11, 2002 | 2.746 | 2.749 | 2.661 | 2.749 | 696,179 | -0.00(-0.08%) |
Dec 10, 2002 | 2.664 | 2.751 | 2.619 | 2.751 | 820,034 | +0.09(+3.27%) |
Dec 09, 2002 | 2.684 | 2.715 | 2.594 | 2.664 | 715,182 | -0.03(-1.16%) |
Dec 06, 2002 | 2.664 | 2.706 | 2.657 | 2.695 | 345,854 | +0.01(+0.33%) |
Dec 05, 2002 | 2.729 | 2.787 | 2.661 | 2.686 | 279,679 | -0.03(-1.15%) |
Dec 04, 2002 | 2.740 | 2.793 | 2.706 | 2.717 | 485,358 | -0.04(-1.62%) |
Dec 03, 2002 | 2.829 | 2.829 | 2.706 | 2.762 | 477,980 | -0.07(-2.37%) |
Dec 02, 2002 | 2.798 | 2.874 | 2.798 | 2.829 | 1,816,908 | +0.06(+2.35%) |
Nov 29, 2002 | 2.796 | 2.818 | 2.762 | 2.764 | 289,068 | -0.03(-1.20%) |
Nov 27, 2002 | 2.729 | 2.798 | 2.717 | 2.798 | 1,108,432 | +0.08(+2.96%) |
Nov 26, 2002 | 2.722 | 2.751 | 2.628 | 2.717 | 413,147 | -0.00(-0.16%) |
Nov 25, 2002 | 2.706 | 2.771 | 2.606 | 2.722 | 1,375,591 | +0.04(+1.42%) |
Nov 22, 2002 | 2.729 | 2.762 | 2.684 | 2.684 | 350,772 | -0.04(-1.64%) |
Nov 21, 2002 | 2.590 | 2.762 | 2.572 | 2.729 | 1,167,453 | +0.15(+5.72%) |
Nov 20, 2002 | 2.612 | 2.621 | 2.556 | 2.581 | 815,786 | -0.01(-0.52%) |
Nov 19, 2002 | 2.630 | 2.639 | 2.572 | 2.594 | 833,224 | -0.03(-1.28%) |
Nov 18, 2002 | 2.764 | 2.771 | 2.617 | 2.628 | 2,524,936 | -0.10(-3.69%) |
Nov 15, 2002 | 2.773 | 2.773 | 2.729 | 2.729 | 354,126 | -0.04(-1.61%) |
Nov 14, 2002 | 2.782 | 2.825 | 2.758 | 2.773 | 396,379 | +0.00(+0.08%) |
Nov 13, 2002 | 2.764 | 2.834 | 2.720 | 2.771 | 332,216 | -0.00(-0.08%) |
Nov 12, 2002 | 2.702 | 2.805 | 2.702 | 2.773 | 628,663 | +0.09(+3.33%) |
Nov 11, 2002 | 2.684 | 2.762 | 2.648 | 2.684 | 434,385 | +0.00(+0.00%) |
Nov 08, 2002 | 2.796 | 2.811 | 2.606 | 2.684 | 789,629 | -0.11(-4.00%) |
Nov 07, 2002 | 2.796 | 2.820 | 2.762 | 2.796 | 732,173 | -0.02(-0.71%) |
Nov 06, 2002 | 2.787 | 2.818 | 2.773 | 2.816 | 1,754,757 | +0.03(+1.21%) |
Nov 05, 2002 | 2.751 | 2.796 | 2.751 | 2.782 | 642,524 | -0.01(-0.48%) |
Nov 04, 2002 | 2.791 | 2.796 | 2.740 | 2.796 | 747,599 | +0.03(+1.21%) |