Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.318 | 2.318 | 2.259 | 2.280 | 62,988 | -0.03(-1.10%) |
Jan 30, 2003 | 2.310 | 2.318 | 2.280 | 2.306 | 43,571 | -0.01(-0.55%) |
Jan 29, 2003 | 2.314 | 2.323 | 2.302 | 2.318 | 18,470 | +0.01(+0.37%) |
Jan 28, 2003 | 2.306 | 2.318 | 2.280 | 2.310 | 33,625 | +0.01(+0.37%) |
Jan 27, 2003 | 2.280 | 2.318 | 2.255 | 2.302 | 47,359 | -0.02(-0.73%) |
Jan 24, 2003 | 2.302 | 2.323 | 2.196 | 2.318 | 53,042 | +0.01(+0.55%) |
Jan 23, 2003 | 2.365 | 2.373 | 2.302 | 2.306 | 37,177 | -0.01(-0.37%) |
Jan 22, 2003 | 2.069 | 2.361 | 2.069 | 2.314 | 258,584 | +0.05(+2.43%) |
Jan 21, 2003 | 2.217 | 2.318 | 2.179 | 2.259 | 57,305 | -0.04(-1.65%) |
Jan 17, 2003 | 2.534 | 2.538 | 2.259 | 2.297 | 110,585 | -0.24(-9.63%) |
Jan 16, 2003 | 2.538 | 2.572 | 2.530 | 2.542 | 138,527 | -0.01(-0.33%) |
Jan 15, 2003 | 2.682 | 2.682 | 2.352 | 2.551 | 212,171 | -0.09(-3.36%) |
Jan 14, 2003 | 2.758 | 2.783 | 2.576 | 2.639 | 103,007 | -0.12(-4.29%) |
Jan 13, 2003 | 2.601 | 2.762 | 2.601 | 2.758 | 58,962 | +0.16(+6.18%) |
Jan 10, 2003 | 2.454 | 2.715 | 2.454 | 2.597 | 2,249,353 | +0.15(+6.22%) |
Jan 09, 2003 | 2.386 | 2.458 | 2.365 | 2.445 | 84,774 | +0.10(+4.14%) |
Jan 08, 2003 | 2.454 | 2.454 | 2.344 | 2.348 | 32,678 | -0.10(-3.97%) |
Jan 07, 2003 | 2.449 | 2.466 | 2.407 | 2.445 | 108,927 | +0.02(+0.70%) |
Jan 06, 2003 | 2.323 | 2.534 | 2.323 | 2.428 | 209,330 | +0.23(+10.58%) |
Jan 03, 2003 | 2.111 | 2.196 | 2.082 | 2.196 | 10,419 | +0.10(+4.84%) |
Jan 02, 2003 | 1.943 | 2.111 | 1.943 | 2.095 | 17,523 | +0.17(+9.01%) |
Dec 31, 2002 | 1.943 | 1.943 | 1.799 | 1.921 | 23,443 | +0.00(+0.00%) |
Dec 30, 2002 | 1.753 | 1.943 | 1.731 | 1.921 | 132,370 | +0.17(+9.64%) |
Dec 27, 2002 | 1.753 | 1.858 | 1.740 | 1.753 | 205,067 | +0.00(+0.00%) |
Dec 26, 2002 | 1.867 | 1.867 | 1.740 | 1.753 | 55,174 | -0.13(-6.74%) |
Dec 24, 2002 | 1.905 | 1.917 | 1.858 | 1.879 | 12,787 | -0.07(-3.47%) |
Dec 23, 2002 | 2.082 | 2.111 | 1.947 | 1.947 | 55,174 | -0.04(-1.92%) |
Dec 20, 2002 | 1.689 | 2.027 | 1.689 | 1.985 | 255,032 | +0.30(+17.50%) |
Dec 19, 2002 | 1.757 | 1.757 | 1.689 | 1.689 | 13,734 | -0.03(-1.48%) |
Dec 18, 2002 | 1.731 | 1.748 | 1.681 | 1.715 | 12,313 | -0.05(-3.10%) |
Dec 17, 2002 | 1.774 | 1.774 | 1.723 | 1.769 | 51,385 | +0.01(+0.48%) |
Dec 16, 2002 | 1.668 | 1.765 | 1.668 | 1.761 | 26,758 | +0.11(+6.92%) |
Dec 13, 2002 | 1.689 | 1.727 | 1.647 | 1.647 | 38,598 | -0.08(-4.88%) |
Dec 12, 2002 | 1.769 | 1.879 | 1.710 | 1.731 | 93,772 | -0.02(-1.20%) |
Dec 11, 2002 | 1.520 | 1.774 | 1.520 | 1.753 | 50,201 | +0.21(+13.70%) |
Dec 10, 2002 | 1.563 | 1.563 | 1.482 | 1.541 | 21,075 | -0.04(-2.41%) |
Dec 09, 2002 | 1.541 | 1.579 | 1.478 | 1.579 | 24,627 | +0.04(+2.47%) |
Dec 06, 2002 | 1.541 | 1.541 | 1.482 | 1.541 | 21,785 | +0.01(+0.55%) |
Dec 05, 2002 | 1.520 | 1.567 | 1.520 | 1.533 | 18,470 | +0.01(+0.83%) |
Dec 04, 2002 | 1.461 | 1.524 | 1.461 | 1.520 | 176,888 | +0.06(+4.35%) |
Dec 03, 2002 | 1.478 | 1.478 | 1.457 | 1.457 | 4,499 | -0.02(-1.43%) |
Dec 02, 2002 | 1.520 | 1.563 | 1.478 | 1.478 | 133,791 | -0.04(-2.78%) |
Nov 29, 2002 | 1.520 | 1.550 | 1.499 | 1.520 | 72,697 | +0.02(+1.12%) |
Nov 27, 2002 | 1.541 | 1.563 | 1.478 | 1.503 | 21,311 | -0.05(-3.26%) |
Nov 26, 2002 | 1.520 | 1.622 | 1.486 | 1.554 | 67,250 | +0.00(+0.27%) |
Nov 25, 2002 | 1.478 | 1.550 | 1.461 | 1.550 | 188,965 | +0.04(+2.80%) |
Nov 22, 2002 | 1.516 | 1.605 | 1.478 | 1.508 | 310,917 | +0.03(+2.29%) |
Nov 21, 2002 | 1.301 | 1.520 | 1.301 | 1.474 | 203,883 | +0.19(+14.43%) |
Nov 20, 2002 | 1.225 | 1.301 | 1.225 | 1.288 | 53,990 | +0.06(+5.17%) |
Nov 19, 2002 | 1.199 | 1.246 | 1.182 | 1.225 | 215,723 | +0.00(+0.35%) |
Nov 18, 2002 | 1.182 | 1.225 | 1.182 | 1.220 | 76,722 | +0.02(+1.40%) |
Nov 15, 2002 | 1.225 | 1.225 | 1.199 | 1.204 | 95,903 | -0.04(-3.06%) |
Nov 14, 2002 | 1.225 | 1.267 | 1.216 | 1.242 | 78,854 | +0.04(+3.16%) |
Nov 13, 2002 | 1.157 | 1.204 | 1.140 | 1.204 | 28,652 | +0.04(+3.64%) |
Nov 12, 2002 | 1.258 | 1.258 | 1.157 | 1.161 | 67,250 | -0.11(-8.33%) |
Nov 11, 2002 | 1.267 | 1.288 | 1.225 | 1.267 | 8,761 | +0.00(+0.00%) |
Nov 08, 2002 | 1.250 | 1.309 | 1.225 | 1.267 | 47,596 | +0.03(+2.39%) |
Nov 07, 2002 | 1.330 | 1.330 | 1.237 | 1.237 | 6,867 | -0.09(-6.69%) |
Nov 06, 2002 | 1.343 | 1.436 | 1.301 | 1.326 | 30,547 | -0.04(-3.09%) |
Nov 05, 2002 | 1.385 | 1.406 | 1.351 | 1.368 | 15,865 | -0.04(-2.70%) |
Nov 04, 2002 | 1.301 | 1.457 | 1.301 | 1.406 | 178,546 | +0.08(+5.71%) |