Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.542 | 3.542 | 3.486 | 3.542 | 16,933 | +0.06(+1.87%) |
Jan 30, 2003 | 3.616 | 3.625 | 3.477 | 3.477 | 9,922 | -0.14(-3.85%) |
Jan 29, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 431 | -0.01(-0.26%) |
Jan 28, 2003 | 3.625 | 3.653 | 3.616 | 3.625 | 9,814 | -0.01(-0.26%) |
Jan 27, 2003 | 3.616 | 3.662 | 3.616 | 3.635 | 970 | +0.00(+0.00%) |
Jan 24, 2003 | 3.662 | 3.672 | 3.635 | 3.635 | 3,019 | -0.07(-2.00%) |
Jan 23, 2003 | 3.718 | 3.718 | 3.709 | 3.709 | 6,363 | -0.01(-0.25%) |
Jan 22, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 539 | +0.01(+0.25%) |
Jan 21, 2003 | 3.727 | 3.857 | 3.709 | 3.709 | 3,774 | -0.05(-1.23%) |
Jan 17, 2003 | 3.718 | 3.755 | 3.718 | 3.755 | 754 | +0.00(+0.00%) |
Jan 16, 2003 | 3.644 | 3.755 | 3.570 | 3.755 | 5,392 | +0.05(+1.25%) |
Jan 15, 2003 | 3.662 | 3.709 | 3.607 | 3.709 | 1,509 | -0.09(-2.44%) |
Jan 14, 2003 | 3.709 | 3.801 | 3.301 | 3.801 | 18,011 | +0.20(+5.67%) |
Jan 13, 2003 | 3.282 | 3.597 | 3.264 | 3.597 | 6,255 | +0.27(+8.08%) |
Jan 10, 2003 | 3.245 | 3.597 | 3.245 | 3.329 | 9,275 | -0.01(-0.28%) |
Jan 09, 2003 | 3.245 | 3.560 | 3.190 | 3.338 | 7,226 | +0.10(+3.15%) |
Jan 08, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.152 | 3.245 | 3.013 | 3.236 | 2,049 | +0.09(+2.95%) |
Jan 06, 2003 | 2.986 | 3.143 | 2.986 | 3.143 | 1,833 | +0.06(+2.11%) |
Jan 03, 2003 | 3.078 | 3.078 | 3.078 | 3.078 | 970 | -0.09(-2.92%) |
Jan 02, 2003 | 3.125 | 3.171 | 3.106 | 3.171 | 5,931 | +0.20(+6.88%) |
Dec 31, 2002 | 2.902 | 2.967 | 2.809 | 2.967 | 17,472 | +0.06(+2.24%) |
Dec 30, 2002 | 3.050 | 3.180 | 2.893 | 2.902 | 16,285 | -0.15(-4.83%) |
Dec 27, 2002 | 3.142 | 3.142 | 2.891 | 3.050 | 15,315 | -0.13(-4.14%) |
Dec 26, 2002 | 3.653 | 3.709 | 3.180 | 3.181 | 3,451 | +0.30(+10.32%) |
Dec 24, 2002 | 2.930 | 3.449 | 2.884 | 2.884 | 28,149 | -0.05(-1.58%) |
Dec 23, 2002 | 3.292 | 2.986 | 2.930 | 2.930 | 12,295 | -0.07(-2.47%) |
Dec 20, 2002 | 3.292 | 3.292 | 2.967 | 3.004 | 18,550 | -0.06(-1.82%) |
Dec 19, 2002 | 2.958 | 3.060 | 2.958 | 3.060 | 3,559 | -0.15(-4.62%) |
Dec 18, 2002 | 3.013 | 3.245 | 3.013 | 3.208 | 3,127 | +0.02(+0.58%) |
Dec 17, 2002 | 3.134 | 3.431 | 3.134 | 3.190 | 6,471 | +0.17(+5.52%) |
Dec 16, 2002 | 3.180 | 3.180 | 3.013 | 3.023 | 7,226 | -0.09(-2.98%) |
Dec 13, 2002 | 3.013 | 3.115 | 3.013 | 3.115 | 4,853 | -0.13(-4.00%) |
Dec 12, 2002 | 3.217 | 3.486 | 3.217 | 3.245 | 5,069 | +0.28(+9.38%) |
Dec 11, 2002 | 2.939 | 3.143 | 2.939 | 2.967 | 3,127 | -0.18(-5.60%) |
Dec 10, 2002 | 3.134 | 3.143 | 3.134 | 3.143 | 970 | +0.09(+3.04%) |
Dec 09, 2002 | 2.921 | 3.227 | 2.921 | 3.050 | 6,794 | -0.24(-7.35%) |
Dec 06, 2002 | 3.115 | 3.597 | 3.115 | 3.292 | 1,833 | -0.31(-8.48%) |
Dec 05, 2002 | 3.115 | 3.597 | 3.115 | 3.597 | 4,314 | +0.32(+9.88%) |
Dec 04, 2002 | 3.162 | 3.607 | 3.143 | 3.274 | 5,284 | -0.08(-2.46%) |
Dec 03, 2002 | 3.245 | 3.356 | 3.244 | 3.356 | 1,186 | +0.10(+3.13%) |
Dec 02, 2002 | 3.579 | 3.709 | 3.060 | 3.254 | 6,794 | -0.45(-12.03%) |
Nov 29, 2002 | 3.495 | 3.699 | 3.495 | 3.699 | 3,882 | +0.09(+2.57%) |
Nov 27, 2002 | 3.384 | 3.607 | 3.384 | 3.607 | 4,098 | +0.34(+10.51%) |
Nov 26, 2002 | 3.449 | 3.468 | 3.264 | 3.264 | 6,471 | +0.01(+0.28%) |
Nov 25, 2002 | 3.041 | 3.412 | 3.041 | 3.254 | 5,392 | -0.12(-3.57%) |
Nov 22, 2002 | 3.597 | 3.848 | 2.967 | 3.375 | 24,267 | -0.19(-5.45%) |
Nov 21, 2002 | 2.791 | 3.570 | 2.791 | 3.570 | 6,794 | +0.77(+27.48%) |
Nov 20, 2002 | 2.911 | 3.375 | 2.800 | 2.800 | 4,853 | -0.49(-14.93%) |
Nov 19, 2002 | 3.190 | 3.384 | 3.190 | 3.292 | 9,167 | +0.16(+5.00%) |
Nov 18, 2002 | 2.781 | 3.523 | 2.781 | 3.135 | 17,040 | +0.45(+16.59%) |
Nov 15, 2002 | 2.587 | 2.791 | 2.587 | 2.689 | 38,611 | -0.05(-1.69%) |
Nov 14, 2002 | 2.559 | 3.013 | 2.559 | 2.735 | 12,942 | +0.21(+8.46%) |
Nov 13, 2002 | 2.605 | 3.050 | 2.522 | 2.522 | 10,353 | -0.39(-13.35%) |
Nov 12, 2002 | 2.735 | 2.921 | 2.652 | 2.910 | 7,657 | +0.18(+6.41%) |
Nov 11, 2002 | 2.735 | 2.782 | 2.596 | 2.735 | 27,934 | +0.00(+0.00%) |
Nov 08, 2002 | 2.828 | 2.921 | 2.642 | 2.735 | 59,103 | -0.18(-6.02%) |
Nov 07, 2002 | 2.911 | 2.985 | 2.791 | 2.910 | 19,090 | -0.06(-1.91%) |
Nov 06, 2002 | 2.791 | 2.976 | 2.782 | 2.967 | 4,529 | +0.19(+6.67%) |
Nov 05, 2002 | 2.837 | 3.003 | 2.782 | 2.782 | 8,520 | -0.06(-1.96%) |
Nov 04, 2002 | 2.726 | 2.976 | 2.550 | 2.837 | 15,962 | +0.01(+0.33%) |