Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.004 | 2.065 | 1.995 | 2.065 | 29,583 | +0.08(+3.98%) |
Jan 30, 2003 | 1.977 | 1.999 | 1.942 | 1.986 | 33,907 | +0.03(+1.34%) |
Jan 29, 2003 | 1.942 | 1.999 | 1.942 | 1.960 | 43,009 | -0.01(-0.45%) |
Jan 28, 2003 | 1.955 | 1.977 | 1.947 | 1.969 | 93,529 | +0.01(+0.67%) |
Jan 27, 2003 | 2.043 | 2.043 | 1.955 | 1.955 | 120,382 | -0.10(-4.71%) |
Jan 24, 2003 | 2.188 | 2.188 | 1.977 | 2.052 | 233,254 | -0.12(-5.66%) |
Jan 23, 2003 | 2.175 | 2.197 | 2.175 | 2.175 | 47,106 | +0.02(+1.02%) |
Jan 22, 2003 | 2.193 | 2.197 | 2.153 | 2.153 | 54,160 | -0.02(-1.01%) |
Jan 21, 2003 | 2.153 | 2.197 | 2.109 | 2.175 | 51,202 | +0.09(+4.21%) |
Jan 17, 2003 | 2.092 | 2.114 | 2.074 | 2.087 | 125,616 | -0.03(-1.45%) |
Jan 16, 2003 | 2.131 | 2.131 | 2.087 | 2.118 | 128,574 | +0.01(+0.42%) |
Jan 15, 2003 | 2.109 | 2.149 | 2.087 | 2.109 | 91,253 | +0.00(+0.00%) |
Jan 14, 2003 | 2.219 | 2.224 | 2.092 | 2.109 | 240,081 | -0.11(-4.95%) |
Jan 13, 2003 | 2.417 | 2.417 | 2.197 | 2.219 | 355,912 | +0.07(+3.06%) |
Jan 10, 2003 | 2.206 | 2.206 | 2.109 | 2.153 | 159,295 | -0.04(-1.61%) |
Jan 09, 2003 | 2.285 | 2.285 | 2.153 | 2.188 | 159,978 | +0.05(+2.26%) |
Jan 08, 2003 | 2.026 | 2.263 | 2.021 | 2.140 | 150,193 | +0.16(+8.22%) |
Jan 07, 2003 | 1.977 | 1.977 | 1.938 | 1.977 | 278,539 | +0.02(+1.12%) |
Jan 06, 2003 | 2.021 | 2.065 | 1.934 | 1.955 | 277,402 | -0.02(-1.11%) |
Jan 03, 2003 | 1.999 | 1.999 | 1.977 | 1.977 | 76,917 | +0.00(+0.00%) |
Jan 02, 2003 | 2.021 | 2.043 | 1.934 | 1.977 | 132,898 | -0.03(-1.53%) |
Dec 31, 2002 | 1.977 | 2.079 | 1.977 | 2.008 | 105,135 | +0.03(+1.56%) |
Dec 30, 2002 | 1.824 | 1.977 | 1.802 | 1.977 | 28,673 | +0.17(+9.22%) |
Dec 27, 2002 | 1.841 | 1.846 | 1.802 | 1.810 | 53,477 | -0.03(-1.67%) |
Dec 26, 2002 | 1.758 | 1.841 | 1.736 | 1.841 | 7,509 | +0.08(+4.75%) |
Dec 24, 2002 | 1.714 | 1.758 | 1.714 | 1.758 | 2,275 | +0.04(+2.56%) |
Dec 23, 2002 | 1.780 | 1.780 | 1.626 | 1.714 | 61,897 | -0.11(-6.02%) |
Dec 20, 2002 | 1.868 | 1.868 | 1.788 | 1.824 | 31,176 | -0.04(-1.89%) |
Dec 19, 2002 | 1.955 | 1.955 | 1.846 | 1.859 | 13,426 | -0.07(-3.86%) |
Dec 18, 2002 | 1.986 | 2.013 | 1.890 | 1.934 | 48,471 | -0.04(-2.22%) |
Dec 17, 2002 | 1.955 | 2.017 | 1.955 | 1.977 | 34,134 | +0.02(+1.12%) |
Dec 16, 2002 | 1.841 | 1.995 | 1.841 | 1.955 | 85,109 | +0.11(+6.21%) |
Dec 13, 2002 | 1.846 | 1.907 | 1.819 | 1.841 | 42,554 | +0.04(+1.95%) |
Dec 12, 2002 | 1.758 | 1.832 | 1.736 | 1.806 | 52,795 | +0.07(+3.79%) |
Dec 11, 2002 | 1.736 | 1.758 | 1.723 | 1.740 | 42,554 | +0.05(+2.86%) |
Dec 10, 2002 | 1.652 | 1.692 | 1.608 | 1.692 | 61,897 | -0.07(-3.75%) |
Dec 09, 2002 | 1.890 | 1.920 | 1.758 | 1.758 | 54,615 | -0.11(-5.88%) |
Dec 06, 2002 | 1.868 | 1.868 | 1.802 | 1.868 | 28,218 | -0.02(-1.16%) |
Dec 05, 2002 | 1.846 | 1.934 | 1.846 | 1.890 | 18,660 | +0.04(+2.38%) |
Dec 04, 2002 | 1.890 | 1.890 | 1.758 | 1.846 | 73,048 | -0.06(-3.00%) |
Dec 03, 2002 | 2.175 | 2.197 | 1.890 | 1.903 | 76,689 | -0.26(-11.99%) |
Dec 02, 2002 | 2.175 | 2.206 | 2.153 | 2.162 | 39,596 | +0.00(+0.00%) |
Nov 29, 2002 | 2.259 | 2.263 | 2.087 | 2.162 | 68,042 | -0.10(-4.28%) |
Nov 27, 2002 | 2.263 | 2.395 | 2.250 | 2.259 | 77,372 | +0.01(+0.39%) |
Nov 26, 2002 | 2.197 | 2.285 | 2.197 | 2.250 | 87,840 | +0.12(+5.57%) |
Nov 25, 2002 | 2.637 | 2.637 | 2.109 | 2.131 | 269,209 | -0.48(-18.49%) |
Nov 22, 2002 | 2.505 | 2.637 | 2.461 | 2.615 | 128,119 | +0.15(+6.25%) |
Nov 21, 2002 | 2.443 | 2.571 | 2.439 | 2.461 | 207,767 | +0.04(+1.82%) |
Nov 20, 2002 | 2.193 | 2.439 | 2.188 | 2.417 | 260,562 | +0.23(+10.44%) |
Nov 19, 2002 | 2.197 | 2.210 | 2.153 | 2.188 | 105,135 | -0.01(-0.40%) |
Nov 18, 2002 | 2.131 | 2.197 | 1.999 | 2.197 | 163,619 | +0.15(+7.53%) |
Nov 15, 2002 | 1.995 | 2.043 | 1.995 | 2.043 | 18,660 | +0.05(+2.42%) |
Nov 14, 2002 | 1.999 | 2.013 | 1.991 | 1.995 | 57,801 | +0.01(+0.44%) |
Nov 13, 2002 | 1.920 | 2.013 | 1.868 | 1.986 | 106,272 | +0.11(+5.85%) |
Nov 12, 2002 | 1.876 | 1.977 | 1.876 | 1.876 | 50,974 | +0.01(+0.47%) |
Nov 11, 2002 | 1.846 | 1.868 | 1.846 | 1.868 | 9,557 | +0.00(+0.00%) |
Nov 08, 2002 | 1.841 | 1.868 | 1.824 | 1.868 | 6,144 | +0.02(+1.19%) |
Nov 07, 2002 | 1.832 | 1.846 | 1.806 | 1.846 | 19,343 | +0.00(+0.00%) |
Nov 06, 2002 | 1.824 | 1.846 | 1.824 | 1.846 | 33,224 | +0.00(+0.00%) |
Nov 05, 2002 | 1.841 | 1.846 | 1.824 | 1.846 | 31,859 | +0.02(+0.96%) |
Nov 04, 2002 | 1.894 | 1.912 | 1.828 | 1.828 | 38,230 | -0.02(-1.19%) |