Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.522 | 3.381 | 2.522 | 3.316 | 121,018 | +0.48(+17.10%) |
Jan 30, 2003 | 2.810 | 2.976 | 2.522 | 2.832 | 22,232 | +0.02(+0.78%) |
Jan 29, 2003 | 2.627 | 2.814 | 2.400 | 2.810 | 46,298 | +0.07(+2.38%) |
Jan 28, 2003 | 2.099 | 2.744 | 2.099 | 2.744 | 24,524 | +0.31(+12.93%) |
Jan 27, 2003 | 2.042 | 2.531 | 2.029 | 2.430 | 70,364 | +0.36(+17.26%) |
Jan 24, 2003 | 2.356 | 2.356 | 1.994 | 2.072 | 7,334 | -0.00(-0.21%) |
Jan 23, 2003 | 2.072 | 2.138 | 2.072 | 2.077 | 24,524 | -0.01(-0.61%) |
Jan 22, 2003 | 2.094 | 2.094 | 2.072 | 2.089 | 2,979 | -0.05(-2.27%) |
Jan 21, 2003 | 2.216 | 2.216 | 2.116 | 2.138 | 7,334 | -0.08(-3.54%) |
Jan 17, 2003 | 2.247 | 2.256 | 2.216 | 2.216 | 4,813 | -0.12(-5.17%) |
Jan 16, 2003 | 2.286 | 2.337 | 2.282 | 2.337 | 1,604 | +0.05(+2.23%) |
Jan 15, 2003 | 2.286 | 2.286 | 2.286 | 2.286 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 2.360 | 2.360 | 2.286 | 2.286 | 2,521 | -0.02(-0.95%) |
Jan 13, 2003 | 2.190 | 2.330 | 2.190 | 2.308 | 5,271 | +0.11(+4.80%) |
Jan 10, 2003 | 2.231 | 2.231 | 2.181 | 2.202 | 4,813 | -0.08(-3.64%) |
Jan 09, 2003 | 2.244 | 2.360 | 2.240 | 2.285 | 5,535 | +0.00(+0.20%) |
Jan 08, 2003 | 2.194 | 2.281 | 2.119 | 2.281 | 52,704 | +0.05(+2.03%) |
Jan 07, 2003 | 2.410 | 2.414 | 2.211 | 2.236 | 95,542 | -0.24(-9.73%) |
Jan 06, 2003 | 2.531 | 2.597 | 2.435 | 2.477 | 86,156 | -0.12(-4.79%) |
Jan 03, 2003 | 2.709 | 2.751 | 2.555 | 2.601 | 22,381 | -0.14(-5.15%) |
Jan 02, 2003 | 2.871 | 3.116 | 2.701 | 2.742 | 77,493 | -0.06(-2.22%) |
Dec 31, 2002 | 2.676 | 3.013 | 2.206 | 2.805 | 306,844 | +0.12(+4.65%) |
Dec 30, 2002 | 2.506 | 2.780 | 2.327 | 2.680 | 137,658 | +0.17(+6.97%) |
Dec 27, 2002 | 2.028 | 2.921 | 2.028 | 2.506 | 267,134 | +0.37(+17.09%) |
Dec 26, 2002 | 2.078 | 2.140 | 2.078 | 2.140 | 13,236 | +0.04(+1.98%) |
Dec 24, 2002 | 2.049 | 2.244 | 1.999 | 2.098 | 22,622 | +0.04(+2.02%) |
Dec 23, 2002 | 2.098 | 2.244 | 1.932 | 2.057 | 26,232 | -0.15(-6.60%) |
Dec 20, 2002 | 2.098 | 2.244 | 2.044 | 2.202 | 27,676 | +0.07(+3.52%) |
Dec 19, 2002 | 1.766 | 2.260 | 1.762 | 2.127 | 64,497 | +0.36(+20.47%) |
Dec 18, 2002 | 1.712 | 1.766 | 1.712 | 1.766 | 5,053 | +0.08(+4.68%) |
Dec 17, 2002 | 1.629 | 1.687 | 1.629 | 1.687 | 10,107 | +0.05(+3.05%) |
Dec 16, 2002 | 1.621 | 1.637 | 1.542 | 1.637 | 9,385 | +0.04(+2.34%) |
Dec 13, 2002 | 1.554 | 1.650 | 1.554 | 1.600 | 9,145 | -0.06(-3.63%) |
Dec 12, 2002 | 1.629 | 1.660 | 1.629 | 1.660 | 2,406 | -0.00(-0.13%) |
Dec 11, 2002 | 1.662 | 1.662 | 1.662 | 1.662 | 3,609 | -0.04(-2.44%) |
Dec 10, 2002 | 1.683 | 1.704 | 1.621 | 1.704 | 5,775 | +0.04(+2.24%) |
Dec 09, 2002 | 1.625 | 1.754 | 1.625 | 1.666 | 8,904 | -0.06(-3.37%) |
Dec 06, 2002 | 1.633 | 1.724 | 1.625 | 1.724 | 3,369 | -0.02(-0.95%) |
Dec 05, 2002 | 1.741 | 1.741 | 1.662 | 1.741 | 6,016 | +0.04(+2.20%) |
Dec 04, 2002 | 1.537 | 1.704 | 1.537 | 1.704 | 2,887 | +0.00(+0.00%) |
Dec 03, 2002 | 1.666 | 1.704 | 1.496 | 1.704 | 7,219 | -0.10(-5.75%) |
Dec 02, 2002 | 1.662 | 1.907 | 1.662 | 1.808 | 11,551 | -0.15(-7.45%) |
Nov 29, 2002 | 1.808 | 1.990 | 1.662 | 1.953 | 46,207 | +0.18(+10.33%) |
Nov 27, 2002 | 1.621 | 1.770 | 1.591 | 1.770 | 13,477 | +0.11(+6.50%) |
Nov 26, 2002 | 1.554 | 1.683 | 1.554 | 1.662 | 14,921 | +0.04(+2.56%) |
Nov 25, 2002 | 1.612 | 1.621 | 1.612 | 1.621 | 1,443 | -0.04(-2.50%) |
Nov 22, 2002 | 1.712 | 1.712 | 1.488 | 1.662 | 31,526 | -0.06(-3.61%) |
Nov 21, 2002 | 1.321 | 1.870 | 1.321 | 1.724 | 119,849 | +0.39(+29.69%) |
Nov 20, 2002 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 1.213 | 1.334 | 1.213 | 1.330 | 6,979 | +0.04(+3.23%) |
Nov 18, 2002 | 1.326 | 1.326 | 1.163 | 1.288 | 3,850 | -0.02(-1.90%) |
Nov 15, 2002 | 1.313 | 1.313 | 1.313 | 1.313 | 1,203 | -0.00(-0.32%) |
Nov 14, 2002 | 1.326 | 1.330 | 1.205 | 1.317 | 12,273 | +0.01(+0.96%) |
Nov 13, 2002 | 1.284 | 1.305 | 1.280 | 1.305 | 5,294 | +0.02(+1.29%) |
Nov 12, 2002 | 1.288 | 1.288 | 1.288 | 1.288 | 1,684 | -0.02(-1.27%) |
Nov 11, 2002 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 1.305 | 1.305 | 1.305 | 1.305 | 1,684 | -0.02(-1.57%) |
Nov 07, 2002 | 1.163 | 1.326 | 1.163 | 1.326 | 19,493 | -0.00(-0.31%) |
Nov 06, 2002 | 1.180 | 1.330 | 1.143 | 1.330 | 6,497 | +0.17(+14.33%) |
Nov 05, 2002 | 1.230 | 1.230 | 1.080 | 1.163 | 14,199 | -0.04(-3.48%) |
Nov 04, 2002 | 1.271 | 1.271 | 1.205 | 1.205 | 9,867 | -0.04(-3.33%) |