Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.353 | 2.378 | 2.322 | 2.341 | 14,044,876 | -0.02(-0.87%) |
Jan 30, 2003 | 2.400 | 2.408 | 2.317 | 2.361 | 17,744,252 | -0.04(-1.62%) |
Jan 29, 2003 | 2.345 | 2.402 | 2.320 | 2.400 | 16,450,231 | +0.06(+2.38%) |
Jan 28, 2003 | 2.297 | 2.351 | 2.296 | 2.344 | 12,421,642 | +0.06(+2.41%) |
Jan 27, 2003 | 2.265 | 2.297 | 2.234 | 2.289 | 11,503,458 | +0.01(+0.37%) |
Jan 24, 2003 | 2.333 | 2.345 | 2.270 | 2.281 | 9,296,964 | -0.07(-2.78%) |
Jan 23, 2003 | 2.302 | 2.354 | 2.299 | 2.346 | 9,276,983 | +0.06(+2.81%) |
Jan 22, 2003 | 2.304 | 2.333 | 2.276 | 2.282 | 10,224,662 | -0.02(-0.96%) |
Jan 21, 2003 | 2.367 | 2.395 | 2.304 | 2.304 | 12,108,603 | -0.06(-2.69%) |
Jan 17, 2003 | 2.375 | 2.388 | 2.346 | 2.367 | 12,863,131 | -0.02(-1.03%) |
Jan 16, 2003 | 2.423 | 2.424 | 2.375 | 2.392 | 9,796,494 | -0.02(-0.94%) |
Jan 15, 2003 | 2.454 | 2.454 | 2.405 | 2.415 | 7,773,635 | -0.04(-1.56%) |
Jan 14, 2003 | 2.454 | 2.472 | 2.437 | 2.453 | 11,593,849 | -0.02(-0.89%) |
Jan 13, 2003 | 2.503 | 2.533 | 2.463 | 2.475 | 10,727,046 | -0.02(-0.90%) |
Jan 10, 2003 | 2.457 | 2.545 | 2.446 | 2.498 | 19,908,880 | +0.02(+0.70%) |
Jan 09, 2003 | 2.428 | 2.506 | 2.428 | 2.480 | 13,719,468 | +0.06(+2.56%) |
Jan 08, 2003 | 2.400 | 2.440 | 2.386 | 2.418 | 9,200,864 | +0.02(+0.79%) |
Jan 07, 2003 | 2.391 | 2.423 | 2.386 | 2.399 | 8,008,652 | -0.01(-0.26%) |
Jan 06, 2003 | 2.365 | 2.417 | 2.365 | 2.406 | 10,147,592 | +0.03(+1.40%) |
Jan 03, 2003 | 2.423 | 2.423 | 2.364 | 2.373 | 10,789,844 | -0.05(-2.06%) |
Jan 02, 2003 | 2.342 | 2.423 | 2.337 | 2.423 | 10,863,109 | +0.09(+3.67%) |
Dec 31, 2002 | 2.336 | 2.349 | 2.317 | 2.337 | 8,861,183 | -0.00(-0.11%) |
Dec 30, 2002 | 2.291 | 2.343 | 2.286 | 2.340 | 8,121,879 | +0.05(+2.27%) |
Dec 27, 2002 | 2.319 | 2.325 | 2.286 | 2.287 | 6,040,029 | -0.03(-1.38%) |
Dec 26, 2002 | 2.318 | 2.369 | 2.312 | 2.320 | 6,547,171 | +0.00(+0.20%) |
Dec 24, 2002 | 2.337 | 2.344 | 2.311 | 2.315 | 4,312,132 | -0.01(-0.56%) |
Dec 23, 2002 | 2.352 | 2.365 | 2.316 | 2.328 | 15,043,936 | -0.04(-1.77%) |
Dec 20, 2002 | 2.182 | 2.370 | 2.182 | 2.370 | 44,368,716 | +0.19(+8.60%) |
Dec 19, 2002 | 2.212 | 2.258 | 2.168 | 2.182 | 17,569,178 | -0.02(-0.95%) |
Dec 18, 2002 | 2.254 | 2.268 | 2.165 | 2.203 | 19,756,642 | -0.04(-1.80%) |
Dec 17, 2002 | 2.324 | 2.324 | 2.223 | 2.244 | 21,990,730 | -0.08(-3.46%) |
Dec 16, 2002 | 2.243 | 2.333 | 2.243 | 2.324 | 11,814,594 | +0.09(+4.00%) |
Dec 13, 2002 | 2.302 | 2.302 | 2.230 | 2.235 | 12,212,315 | -0.07(-2.90%) |
Dec 12, 2002 | 2.261 | 2.311 | 2.228 | 2.302 | 17,525,410 | +0.03(+1.48%) |
Dec 11, 2002 | 2.270 | 2.292 | 2.257 | 2.268 | 10,424,474 | -0.01(-0.30%) |
Dec 10, 2002 | 2.289 | 2.289 | 2.238 | 2.275 | 19,321,814 | -0.01(-0.62%) |
Dec 09, 2002 | 2.372 | 2.407 | 2.289 | 2.289 | 12,879,306 | -0.08(-3.46%) |
Dec 06, 2002 | 2.370 | 2.383 | 2.314 | 2.371 | 16,202,845 | -0.01(-0.51%) |
Dec 05, 2002 | 2.423 | 2.425 | 2.326 | 2.383 | 16,042,044 | -0.04(-1.63%) |
Dec 04, 2002 | 2.433 | 2.445 | 2.388 | 2.423 | 14,478,753 | -0.02(-0.86%) |
Dec 03, 2002 | 2.449 | 2.449 | 2.398 | 2.444 | 11,904,034 | -0.00(-0.11%) |
Dec 02, 2002 | 2.417 | 2.477 | 2.412 | 2.446 | 22,171,512 | +0.09(+3.95%) |
Nov 29, 2002 | 2.383 | 2.398 | 2.350 | 2.353 | 4,997,201 | -0.02(-0.69%) |
Nov 27, 2002 | 2.318 | 2.405 | 2.315 | 2.369 | 14,801,307 | +0.06(+2.62%) |
Nov 26, 2002 | 2.346 | 2.370 | 2.307 | 2.309 | 9,383,549 | -0.03(-1.41%) |
Nov 25, 2002 | 2.312 | 2.356 | 2.296 | 2.342 | 13,717,565 | +0.04(+1.87%) |
Nov 22, 2002 | 2.365 | 2.367 | 2.288 | 2.299 | 21,235,250 | -0.07(-2.93%) |
Nov 21, 2002 | 2.438 | 2.481 | 2.285 | 2.368 | 33,126,916 | -0.03(-1.42%) |
Nov 20, 2002 | 2.367 | 2.456 | 2.365 | 2.403 | 16,896,478 | +0.06(+2.63%) |
Nov 19, 2002 | 2.389 | 2.391 | 2.333 | 2.341 | 12,786,061 | -0.04(-1.63%) |
Nov 18, 2002 | 2.425 | 2.425 | 2.344 | 2.380 | 14,611,010 | -0.01(-0.59%) |
Nov 15, 2002 | 2.366 | 2.423 | 2.365 | 2.394 | 14,156,200 | +0.02(+0.73%) |
Nov 14, 2002 | 2.325 | 2.417 | 2.315 | 2.377 | 18,307,530 | +0.08(+3.69%) |
Nov 13, 2002 | 2.286 | 2.314 | 2.258 | 2.292 | 10,759,397 | -0.01(-0.52%) |
Nov 12, 2002 | 2.257 | 2.335 | 2.257 | 2.304 | 9,854,534 | +0.05(+2.36%) |
Nov 11, 2002 | 2.313 | 2.313 | 2.251 | 2.251 | 8,024,828 | -0.06(-2.66%) |
Nov 08, 2002 | 2.341 | 2.381 | 2.283 | 2.313 | 11,478,720 | -0.03(-1.19%) |
Nov 07, 2002 | 2.346 | 2.386 | 2.320 | 2.341 | 10,414,959 | -0.04(-1.50%) |
Nov 06, 2002 | 2.430 | 2.430 | 2.325 | 2.376 | 29,980,354 | -0.05(-1.95%) |
Nov 05, 2002 | 2.488 | 2.502 | 2.416 | 2.424 | 17,465,466 | -0.06(-2.60%) |
Nov 04, 2002 | 2.522 | 2.533 | 2.479 | 2.488 | 8,328,351 | -0.01(-0.21%) |