Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.452 | 2.614 | 2.434 | 2.533 | 638,000 | +0.08(+3.39%) |
Jan 30, 2003 | 2.504 | 2.520 | 2.430 | 2.450 | 325,796 | -0.05(-2.06%) |
Jan 29, 2003 | 2.504 | 2.522 | 2.401 | 2.502 | 556,216 | -0.04(-1.41%) |
Jan 28, 2003 | 2.607 | 2.625 | 2.513 | 2.538 | 1,011,485 | -0.07(-2.67%) |
Jan 27, 2003 | 2.567 | 2.663 | 2.515 | 2.607 | 1,157,002 | +0.02(+0.87%) |
Jan 24, 2003 | 2.300 | 2.627 | 2.298 | 2.585 | 3,167,717 | +0.41(+18.76%) |
Jan 23, 2003 | 2.176 | 2.188 | 2.132 | 2.176 | 908,977 | +0.00(+0.00%) |
Jan 22, 2003 | 2.266 | 2.266 | 2.134 | 2.176 | 1,162,573 | -0.07(-3.00%) |
Jan 21, 2003 | 2.338 | 2.338 | 2.217 | 2.244 | 606,133 | -0.06(-2.72%) |
Jan 17, 2003 | 2.390 | 2.390 | 2.300 | 2.307 | 379,502 | -0.10(-4.19%) |
Jan 16, 2003 | 2.414 | 2.468 | 2.390 | 2.408 | 390,867 | -0.00(-0.19%) |
Jan 15, 2003 | 2.497 | 2.497 | 2.367 | 2.412 | 545,743 | -0.08(-3.33%) |
Jan 14, 2003 | 2.513 | 2.517 | 2.439 | 2.495 | 499,614 | -0.03(-1.07%) |
Jan 13, 2003 | 2.562 | 2.578 | 2.504 | 2.522 | 699,950 | -0.04(-1.58%) |
Jan 10, 2003 | 2.587 | 2.589 | 2.491 | 2.562 | 517,442 | -0.01(-0.35%) |
Jan 09, 2003 | 2.580 | 2.630 | 2.540 | 2.571 | 590,089 | +0.01(+0.53%) |
Jan 08, 2003 | 2.666 | 2.666 | 2.558 | 2.558 | 607,247 | -0.06(-2.40%) |
Jan 07, 2003 | 2.625 | 2.666 | 2.603 | 2.621 | 1,298,507 | +0.03(+1.13%) |
Jan 06, 2003 | 2.502 | 2.690 | 2.502 | 2.592 | 937,724 | +0.10(+3.87%) |
Jan 03, 2003 | 2.565 | 2.565 | 2.477 | 2.495 | 436,995 | -0.04(-1.42%) |
Jan 02, 2003 | 2.504 | 2.531 | 2.446 | 2.531 | 662,290 | +0.03(+1.26%) |
Dec 31, 2002 | 2.356 | 2.502 | 2.354 | 2.500 | 1,101,514 | +0.13(+5.59%) |
Dec 30, 2002 | 2.367 | 2.390 | 2.333 | 2.367 | 749,199 | +0.01(+0.57%) |
Dec 27, 2002 | 2.412 | 2.412 | 2.322 | 2.354 | 724,909 | -0.06(-2.42%) |
Dec 26, 2002 | 2.356 | 2.446 | 2.351 | 2.412 | 784,631 | +0.06(+2.38%) |
Dec 24, 2002 | 2.356 | 2.369 | 2.331 | 2.356 | 645,576 | +0.00(+0.00%) |
Dec 23, 2002 | 2.421 | 2.421 | 2.349 | 2.356 | 1,061,848 | -0.08(-3.23%) |
Dec 20, 2002 | 2.468 | 2.468 | 2.434 | 2.434 | 864,854 | -0.04(-1.63%) |
Dec 19, 2002 | 2.488 | 2.491 | 2.434 | 2.475 | 479,781 | -0.02(-0.72%) |
Dec 18, 2002 | 2.569 | 2.569 | 2.412 | 2.493 | 1,684,249 | -0.08(-2.97%) |
Dec 17, 2002 | 2.618 | 2.618 | 2.544 | 2.569 | 548,640 | -0.05(-1.89%) |
Dec 16, 2002 | 2.657 | 2.737 | 2.607 | 2.618 | 785,522 | -0.04(-1.44%) |
Dec 13, 2002 | 2.697 | 2.715 | 2.634 | 2.657 | 480,895 | -0.06(-2.15%) |
Dec 12, 2002 | 2.744 | 2.744 | 2.675 | 2.715 | 283,902 | -0.04(-1.55%) |
Dec 11, 2002 | 2.755 | 2.758 | 2.670 | 2.758 | 693,933 | -0.00(-0.08%) |
Dec 10, 2002 | 2.672 | 2.760 | 2.627 | 2.760 | 817,389 | +0.09(+3.27%) |
Dec 09, 2002 | 2.692 | 2.724 | 2.603 | 2.672 | 712,875 | -0.03(-1.16%) |
Dec 06, 2002 | 2.672 | 2.715 | 2.666 | 2.704 | 344,738 | +0.01(+0.33%) |
Dec 05, 2002 | 2.737 | 2.796 | 2.670 | 2.695 | 278,776 | -0.03(-1.15%) |
Dec 04, 2002 | 2.749 | 2.802 | 2.715 | 2.726 | 483,792 | -0.04(-1.62%) |
Dec 03, 2002 | 2.838 | 2.838 | 2.715 | 2.771 | 476,438 | -0.07(-2.37%) |
Dec 02, 2002 | 2.807 | 2.883 | 2.807 | 2.838 | 1,811,047 | +0.07(+2.35%) |
Nov 29, 2002 | 2.805 | 2.827 | 2.771 | 2.773 | 288,136 | -0.03(-1.20%) |
Nov 27, 2002 | 2.737 | 2.807 | 2.726 | 2.807 | 1,104,857 | +0.08(+2.96%) |
Nov 26, 2002 | 2.731 | 2.760 | 2.636 | 2.726 | 411,814 | -0.00(-0.16%) |
Nov 25, 2002 | 2.715 | 2.780 | 2.614 | 2.731 | 1,371,154 | +0.04(+1.42%) |
Nov 22, 2002 | 2.737 | 2.771 | 2.692 | 2.692 | 349,641 | -0.04(-1.64%) |
Nov 21, 2002 | 2.598 | 2.771 | 2.580 | 2.737 | 1,163,687 | +0.15(+5.72%) |
Nov 20, 2002 | 2.621 | 2.630 | 2.565 | 2.589 | 813,155 | -0.01(-0.52%) |
Nov 19, 2002 | 2.639 | 2.648 | 2.580 | 2.603 | 830,536 | -0.03(-1.28%) |
Nov 18, 2002 | 2.773 | 2.780 | 2.625 | 2.636 | 2,516,792 | -0.10(-3.69%) |
Nov 15, 2002 | 2.782 | 2.782 | 2.737 | 2.737 | 352,983 | -0.04(-1.61%) |
Nov 14, 2002 | 2.791 | 2.834 | 2.767 | 2.782 | 395,101 | +0.00(+0.08%) |
Nov 13, 2002 | 2.773 | 2.843 | 2.728 | 2.780 | 331,145 | -0.00(-0.08%) |
Nov 12, 2002 | 2.710 | 2.814 | 2.710 | 2.782 | 626,635 | +0.09(+3.33%) |
Nov 11, 2002 | 2.692 | 2.771 | 2.657 | 2.692 | 432,984 | +0.00(+0.00%) |
Nov 08, 2002 | 2.805 | 2.820 | 2.614 | 2.692 | 787,082 | -0.11(-4.00%) |
Nov 07, 2002 | 2.805 | 2.829 | 2.771 | 2.805 | 729,811 | -0.02(-0.72%) |
Nov 06, 2002 | 2.796 | 2.827 | 2.782 | 2.825 | 1,749,096 | +0.03(+1.21%) |
Nov 05, 2002 | 2.760 | 2.805 | 2.760 | 2.791 | 640,451 | -0.01(-0.48%) |
Nov 04, 2002 | 2.800 | 2.805 | 2.749 | 2.805 | 745,187 | +0.03(+1.21%) |