Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.320 | 2.321 | 2.280 | 2.300 | 10,526 | -0.01(-0.37%) |
Jan 30, 2003 | 2.315 | 2.315 | 2.304 | 2.308 | 3,158 | -0.01(-0.31%) |
Jan 29, 2003 | 2.294 | 2.315 | 2.294 | 2.315 | 8,772 | -0.01(-0.25%) |
Jan 28, 2003 | 2.288 | 2.321 | 2.287 | 2.321 | 3,859 | +0.04(+1.75%) |
Jan 27, 2003 | 2.344 | 2.351 | 2.281 | 2.281 | 13,334 | -0.07(-3.03%) |
Jan 24, 2003 | 2.405 | 2.405 | 2.353 | 2.353 | 17,544 | -0.05(-2.19%) |
Jan 23, 2003 | 2.371 | 2.405 | 2.354 | 2.405 | 5,965 | +0.05(+2.06%) |
Jan 22, 2003 | 2.353 | 2.390 | 2.353 | 2.357 | 8,421 | -0.01(-0.42%) |
Jan 21, 2003 | 2.360 | 2.371 | 2.360 | 2.367 | 14,035 | -0.01(-0.60%) |
Jan 17, 2003 | 2.505 | 2.505 | 2.354 | 2.381 | 9,825 | -0.11(-4.24%) |
Jan 16, 2003 | 2.512 | 2.512 | 2.486 | 2.486 | 3,508 | -0.01(-0.29%) |
Jan 15, 2003 | 2.503 | 2.503 | 2.479 | 2.494 | 29,826 | -0.01(-0.28%) |
Jan 14, 2003 | 2.501 | 2.501 | 2.501 | 2.501 | 350 | -0.04(-1.63%) |
Jan 13, 2003 | 2.514 | 2.542 | 2.494 | 2.542 | 10,877 | +0.05(+1.94%) |
Jan 10, 2003 | 2.514 | 2.514 | 2.481 | 2.494 | 1,403 | +0.00(+0.00%) |
Jan 09, 2003 | 2.496 | 2.498 | 2.494 | 2.494 | 8,421 | +0.02(+0.98%) |
Jan 08, 2003 | 2.552 | 2.558 | 2.454 | 2.469 | 15,790 | -0.11(-4.20%) |
Jan 07, 2003 | 2.709 | 2.709 | 2.551 | 2.578 | 32,984 | -0.17(-6.22%) |
Jan 06, 2003 | 2.712 | 2.750 | 2.712 | 2.749 | 5,614 | +0.03(+1.04%) |
Jan 03, 2003 | 2.777 | 2.777 | 2.707 | 2.720 | 9,123 | -0.01(-0.31%) |
Jan 02, 2003 | 2.722 | 2.733 | 2.636 | 2.729 | 9,474 | -0.12(-4.25%) |
Dec 31, 2002 | 2.771 | 2.851 | 2.723 | 2.850 | 19,299 | +0.07(+2.67%) |
Dec 30, 2002 | 2.677 | 2.804 | 2.677 | 2.776 | 17,194 | +0.06(+2.04%) |
Dec 27, 2002 | 2.754 | 2.754 | 2.682 | 2.720 | 2,456 | +0.01(+0.37%) |
Dec 26, 2002 | 2.744 | 2.744 | 2.679 | 2.710 | 9,123 | +0.01(+0.32%) |
Dec 24, 2002 | 3.089 | 3.089 | 2.702 | 2.702 | 43,511 | -0.39(-12.55%) |
Dec 23, 2002 | 2.964 | 3.091 | 2.927 | 3.089 | 18,597 | +0.10(+3.29%) |
Dec 20, 2002 | 2.964 | 3.004 | 2.927 | 2.991 | 21,755 | -0.01(-0.43%) |
Dec 19, 2002 | 3.089 | 3.089 | 2.923 | 3.004 | 6,316 | -0.07(-2.36%) |
Dec 18, 2002 | 3.008 | 3.076 | 3.008 | 3.076 | 4,210 | -0.01(-0.32%) |
Dec 17, 2002 | 3.035 | 3.086 | 3.007 | 3.086 | 42,809 | +0.07(+2.41%) |
Dec 16, 2002 | 3.061 | 3.071 | 3.004 | 3.014 | 18,597 | -0.06(-1.86%) |
Dec 13, 2002 | 3.119 | 3.119 | 3.064 | 3.071 | 7,719 | -0.02(-0.78%) |
Dec 12, 2002 | 2.962 | 3.156 | 2.962 | 3.095 | 67,723 | +0.16(+5.33%) |
Dec 11, 2002 | 2.942 | 2.957 | 2.925 | 2.938 | 2,807 | +0.04(+1.43%) |
Dec 10, 2002 | 2.868 | 2.897 | 2.868 | 2.897 | 9,123 | +0.03(+0.94%) |
Dec 09, 2002 | 2.831 | 2.921 | 2.793 | 2.870 | 30,177 | +0.00(+0.15%) |
Dec 06, 2002 | 2.843 | 2.867 | 2.831 | 2.865 | 22,808 | +0.00(+0.05%) |
Dec 05, 2002 | 2.880 | 2.901 | 2.864 | 2.864 | 21,404 | -0.02(-0.75%) |
Dec 04, 2002 | 2.880 | 2.900 | 2.878 | 2.886 | 9,825 | +0.01(+0.20%) |
Dec 03, 2002 | 2.898 | 2.898 | 2.875 | 2.880 | 6,667 | -0.02(-0.59%) |
Dec 02, 2002 | 2.907 | 2.907 | 2.878 | 2.897 | 9,474 | -0.00(-0.09%) |
Nov 29, 2002 | 2.850 | 2.900 | 2.850 | 2.900 | 2,456 | +0.07(+2.46%) |
Nov 27, 2002 | 2.793 | 2.830 | 2.767 | 2.830 | 10,526 | +0.04(+1.33%) |
Nov 26, 2002 | 2.663 | 2.813 | 2.663 | 2.793 | 3,859 | +0.01(+0.51%) |
Nov 25, 2002 | 2.779 | 2.779 | 2.695 | 2.779 | 18,246 | -0.07(-2.35%) |
Nov 22, 2002 | 2.811 | 2.847 | 2.669 | 2.846 | 6,667 | +0.03(+1.17%) |
Nov 21, 2002 | 2.814 | 2.843 | 2.810 | 2.813 | 7,368 | +0.01(+0.30%) |
Nov 20, 2002 | 2.814 | 2.814 | 2.794 | 2.804 | 11,228 | +0.01(+0.31%) |
Nov 19, 2002 | 2.800 | 2.827 | 2.737 | 2.796 | 44,915 | +0.03(+1.08%) |
Nov 18, 2002 | 2.763 | 2.828 | 2.740 | 2.766 | 4,561 | -0.02(-0.82%) |
Nov 15, 2002 | 2.789 | 2.789 | 2.789 | 2.789 | 701 | +0.03(+1.03%) |
Nov 14, 2002 | 2.752 | 2.841 | 2.657 | 2.760 | 69,477 | +0.07(+2.60%) |
Nov 13, 2002 | 2.707 | 2.803 | 2.665 | 2.690 | 194,397 | +0.01(+0.32%) |
Nov 12, 2002 | 2.588 | 2.682 | 2.586 | 2.682 | 8,070 | +0.09(+3.63%) |
Nov 11, 2002 | 2.665 | 2.665 | 2.588 | 2.588 | 12,281 | -0.03(-1.14%) |
Nov 08, 2002 | 2.696 | 2.847 | 2.618 | 2.618 | 4,561 | -0.16(-5.89%) |
Nov 07, 2002 | 2.887 | 2.887 | 2.693 | 2.781 | 7,017 | -0.14(-4.64%) |
Nov 06, 2002 | 2.985 | 2.985 | 2.888 | 2.917 | 12,281 | +0.09(+3.07%) |
Nov 05, 2002 | 2.985 | 3.015 | 2.830 | 2.830 | 32,282 | -0.13(-4.43%) |
Nov 04, 2002 | 2.935 | 2.961 | 2.907 | 2.961 | 15,439 | +0.03(+0.88%) |