Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.524 | 2.591 | 2.524 | 2.555 | 261,385 | +0.02(+0.74%) |
Jan 30, 2003 | 2.443 | 2.545 | 2.443 | 2.536 | 236,835 | +0.10(+3.91%) |
Jan 29, 2003 | 2.399 | 2.449 | 2.399 | 2.441 | 144,893 | +0.04(+1.64%) |
Jan 28, 2003 | 2.368 | 2.441 | 2.368 | 2.401 | 301,580 | +0.04(+1.67%) |
Jan 27, 2003 | 2.399 | 2.435 | 2.354 | 2.362 | 419,997 | +0.03(+1.25%) |
Jan 24, 2003 | 2.368 | 2.472 | 2.327 | 2.333 | 211,563 | -0.05(-2.26%) |
Jan 23, 2003 | 2.399 | 2.404 | 2.368 | 2.387 | 195,196 | +0.00(+0.17%) |
Jan 22, 2003 | 2.329 | 2.389 | 2.285 | 2.383 | 157,649 | +0.05(+1.96%) |
Jan 21, 2003 | 2.320 | 2.368 | 2.285 | 2.337 | 123,231 | +0.03(+1.35%) |
Jan 17, 2003 | 2.339 | 2.352 | 2.306 | 2.306 | 115,048 | -0.04(-1.60%) |
Jan 16, 2003 | 2.312 | 2.347 | 2.300 | 2.343 | 83,999 | +0.03(+1.44%) |
Jan 15, 2003 | 2.285 | 2.323 | 2.244 | 2.310 | 144,652 | +0.02(+1.09%) |
Jan 14, 2003 | 2.312 | 2.312 | 2.256 | 2.285 | 50,544 | -0.05(-2.05%) |
Jan 13, 2003 | 2.379 | 2.379 | 2.306 | 2.333 | 110,956 | -0.04(-1.84%) |
Jan 10, 2003 | 2.358 | 2.399 | 2.358 | 2.377 | 227,208 | +0.01(+0.26%) |
Jan 09, 2003 | 2.331 | 2.379 | 2.331 | 2.370 | 139,116 | +0.04(+1.87%) |
Jan 08, 2003 | 2.323 | 2.339 | 2.296 | 2.327 | 123,953 | +0.00(+0.00%) |
Jan 07, 2003 | 2.395 | 2.395 | 2.316 | 2.327 | 177,145 | -0.07(-3.03%) |
Jan 06, 2003 | 2.416 | 2.435 | 2.368 | 2.399 | 197,362 | -0.04(-1.53%) |
Jan 03, 2003 | 2.347 | 2.453 | 2.347 | 2.437 | 182,440 | +0.03(+1.12%) |
Jan 02, 2003 | 2.337 | 2.410 | 2.337 | 2.410 | 109,271 | +0.05(+2.20%) |
Dec 31, 2002 | 2.296 | 2.399 | 2.285 | 2.358 | 228,170 | +0.05(+2.25%) |
Dec 30, 2002 | 2.296 | 2.320 | 2.256 | 2.306 | 364,399 | -0.01(-0.45%) |
Dec 27, 2002 | 2.387 | 2.387 | 2.296 | 2.316 | 121,065 | -0.07(-3.04%) |
Dec 26, 2002 | 2.445 | 2.451 | 2.379 | 2.389 | 132,136 | -0.06(-2.29%) |
Dec 24, 2002 | 2.431 | 2.466 | 2.422 | 2.445 | 133,340 | -0.03(-1.09%) |
Dec 23, 2002 | 2.266 | 2.472 | 2.266 | 2.472 | 273,179 | +0.18(+8.08%) |
Dec 20, 2002 | 2.285 | 2.327 | 2.264 | 2.287 | 384,857 | -0.01(-0.36%) |
Dec 19, 2002 | 2.129 | 2.296 | 2.129 | 2.296 | 754,552 | +0.00(+0.00%) |
Dec 18, 2002 | 2.312 | 2.312 | 2.287 | 2.296 | 42,120 | -0.02(-0.90%) |
Dec 17, 2002 | 2.347 | 2.370 | 2.314 | 2.316 | 105,902 | -0.04(-1.76%) |
Dec 16, 2002 | 2.316 | 2.368 | 2.316 | 2.358 | 166,795 | +0.04(+1.79%) |
Dec 13, 2002 | 2.306 | 2.316 | 2.283 | 2.316 | 137,913 | -0.00(-0.18%) |
Dec 12, 2002 | 2.306 | 2.347 | 2.306 | 2.320 | 120,343 | +0.01(+0.63%) |
Dec 11, 2002 | 2.327 | 2.327 | 2.254 | 2.306 | 388,949 | -0.03(-1.33%) |
Dec 10, 2002 | 2.316 | 2.356 | 2.264 | 2.337 | 267,402 | +0.02(+0.90%) |
Dec 09, 2002 | 2.316 | 2.347 | 2.296 | 2.316 | 353,568 | -0.02(-0.89%) |
Dec 06, 2002 | 2.323 | 2.381 | 2.264 | 2.337 | 341,293 | +0.01(+0.36%) |
Dec 05, 2002 | 2.233 | 2.341 | 2.229 | 2.329 | 276,789 | +0.09(+4.09%) |
Dec 04, 2002 | 2.212 | 2.237 | 2.212 | 2.237 | 181,236 | +0.01(+0.65%) |
Dec 03, 2002 | 2.196 | 2.235 | 2.196 | 2.223 | 206,268 | +0.01(+0.28%) |
Dec 02, 2002 | 2.202 | 2.233 | 2.194 | 2.217 | 229,133 | +0.00(+0.19%) |
Nov 29, 2002 | 2.233 | 2.233 | 2.212 | 2.212 | 24,550 | -0.02(-0.84%) |
Nov 27, 2002 | 2.206 | 2.233 | 2.198 | 2.231 | 171,850 | +0.03(+1.32%) |
Nov 26, 2002 | 2.202 | 2.244 | 2.187 | 2.202 | 231,781 | -0.00(-0.19%) |
Nov 25, 2002 | 2.198 | 2.233 | 2.181 | 2.206 | 220,228 | +0.00(+0.09%) |
Nov 22, 2002 | 2.244 | 2.246 | 2.181 | 2.204 | 201,935 | -0.05(-2.21%) |
Nov 21, 2002 | 2.202 | 2.275 | 2.202 | 2.254 | 236,113 | +0.04(+1.88%) |
Nov 20, 2002 | 2.077 | 2.296 | 2.077 | 2.212 | 582,942 | +0.14(+6.61%) |
Nov 19, 2002 | 1.992 | 2.077 | 1.982 | 2.075 | 253,202 | +0.08(+3.85%) |
Nov 18, 2002 | 2.011 | 2.011 | 1.974 | 1.998 | 163,426 | -0.01(-0.31%) |
Nov 15, 2002 | 1.984 | 2.025 | 1.984 | 2.005 | 186,532 | +0.02(+1.26%) |
Nov 14, 2002 | 1.901 | 1.982 | 1.890 | 1.980 | 84,480 | +0.10(+5.30%) |
Nov 13, 2002 | 1.893 | 1.899 | 1.880 | 1.880 | 132,618 | +0.00(+0.00%) |
Nov 12, 2002 | 1.922 | 1.922 | 1.880 | 1.880 | 214,211 | -0.04(-2.16%) |
Nov 11, 2002 | 1.947 | 1.974 | 1.922 | 1.922 | 193,271 | -0.02(-1.28%) |
Nov 08, 2002 | 1.974 | 1.974 | 1.932 | 1.947 | 41,398 | -0.03(-1.37%) |
Nov 07, 2002 | 1.994 | 1.994 | 1.932 | 1.974 | 66,670 | -0.02(-1.04%) |
Nov 06, 2002 | 1.984 | 2.017 | 1.974 | 1.994 | 139,838 | +0.01(+0.73%) |
Nov 05, 2002 | 1.942 | 1.994 | 1.942 | 1.980 | 181,959 | +0.02(+0.85%) |
Nov 04, 2002 | 1.947 | 1.994 | 1.942 | 1.963 | 146,818 | +0.04(+1.94%) |