Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.561 | 2.686 | 2.546 | 2.626 | 7,330,412 | +0.04(+1.74%) |
Jan 30, 2003 | 2.642 | 2.648 | 2.564 | 2.581 | 6,858,257 | -0.06(-2.29%) |
Jan 29, 2003 | 2.595 | 2.661 | 2.536 | 2.642 | 5,900,839 | +0.04(+1.40%) |
Jan 28, 2003 | 2.621 | 2.622 | 2.577 | 2.606 | 7,595,799 | +0.01(+0.40%) |
Jan 27, 2003 | 2.604 | 2.669 | 2.580 | 2.595 | 5,845,122 | -0.01(-0.46%) |
Jan 24, 2003 | 2.704 | 2.704 | 2.592 | 2.607 | 8,059,861 | -0.12(-4.42%) |
Jan 23, 2003 | 2.612 | 2.748 | 2.602 | 2.728 | 9,124,343 | +0.11(+4.17%) |
Jan 22, 2003 | 2.721 | 2.739 | 2.609 | 2.619 | 9,993,084 | -0.11(-4.02%) |
Jan 21, 2003 | 2.794 | 2.826 | 2.723 | 2.729 | 8,212,349 | -0.06(-2.00%) |
Jan 17, 2003 | 2.842 | 2.875 | 2.783 | 2.784 | 10,658,752 | -0.07(-2.55%) |
Jan 16, 2003 | 2.866 | 2.920 | 2.854 | 2.857 | 6,221,943 | +0.00(+0.06%) |
Jan 15, 2003 | 2.901 | 2.910 | 2.843 | 2.855 | 5,036,497 | -0.05(-1.71%) |
Jan 14, 2003 | 2.867 | 2.905 | 2.849 | 2.905 | 5,650,847 | +0.03(+0.99%) |
Jan 13, 2003 | 2.886 | 2.908 | 2.832 | 2.877 | 4,073,184 | +0.00(+0.10%) |
Jan 10, 2003 | 2.851 | 2.903 | 2.831 | 2.874 | 7,174,259 | -0.03(-1.02%) |
Jan 09, 2003 | 2.859 | 2.940 | 2.848 | 2.903 | 6,301,852 | +0.07(+2.33%) |
Jan 08, 2003 | 2.890 | 2.903 | 2.826 | 2.837 | 6,738,788 | -0.07(-2.52%) |
Jan 07, 2003 | 2.908 | 2.915 | 2.852 | 2.911 | 7,128,805 | -0.00(-0.12%) |
Jan 06, 2003 | 2.892 | 2.925 | 2.880 | 2.914 | 9,237,243 | +0.03(+0.94%) |
Jan 03, 2003 | 2.899 | 2.914 | 2.849 | 2.887 | 5,631,786 | -0.02(-0.77%) |
Jan 02, 2003 | 2.796 | 2.916 | 2.780 | 2.909 | 7,408,855 | +0.11(+4.03%) |
Dec 31, 2002 | 2.815 | 2.830 | 2.752 | 2.797 | 4,203,678 | -1.47(-34.43%) |
Dec 26, 2002 | 4.264 | 4.371 | 4.244 | 4.265 | 3,189,781 | +0.00(+0.06%) |
Dec 24, 2002 | 4.262 | 4.289 | 4.238 | 4.262 | 1,804,194 | -0.01(-0.13%) |
Dec 23, 2002 | 4.229 | 4.309 | 4.078 | 4.268 | 5,340,006 | +0.04(+0.95%) |
Dec 20, 2002 | 4.167 | 4.247 | 4.078 | 4.228 | 9,752,623 | +0.08(+1.82%) |
Dec 19, 2002 | 4.172 | 4.281 | 4.128 | 4.152 | 6,078,252 | -0.04(-1.04%) |
Dec 18, 2002 | 4.238 | 4.248 | 4.161 | 4.196 | 4,974,182 | -0.04(-1.05%) |
Dec 17, 2002 | 4.248 | 4.319 | 4.187 | 4.240 | 10,577,376 | -0.07(-1.60%) |
Dec 16, 2002 | 4.165 | 4.317 | 4.155 | 4.309 | 12,627,165 | +0.17(+3.99%) |
Dec 13, 2002 | 4.258 | 4.260 | 4.139 | 4.144 | 9,274,632 | -0.13(-3.02%) |
Dec 12, 2002 | 4.276 | 4.307 | 4.187 | 4.273 | 5,251,299 | +0.00(+0.09%) |
Dec 11, 2002 | 4.274 | 4.303 | 4.209 | 4.269 | 4,944,857 | -0.00(-0.06%) |
Dec 10, 2002 | 4.215 | 4.315 | 4.206 | 4.272 | 6,048,928 | +0.06(+1.49%) |
Dec 09, 2002 | 4.300 | 4.315 | 4.196 | 4.209 | 6,579,703 | -0.10(-2.38%) |
Dec 06, 2002 | 4.266 | 4.363 | 4.221 | 4.312 | 7,513,691 | +0.01(+0.27%) |
Dec 05, 2002 | 4.366 | 4.370 | 4.283 | 4.300 | 5,335,607 | -0.04(-0.94%) |
Dec 04, 2002 | 4.273 | 4.410 | 4.242 | 4.341 | 9,971,091 | +0.09(+2.07%) |
Dec 03, 2002 | 4.379 | 4.380 | 4.229 | 4.253 | 16,083,067 | -0.19(-4.28%) |
Dec 02, 2002 | 4.468 | 4.515 | 4.399 | 4.443 | 14,372,710 | -0.01(-0.29%) |
Nov 29, 2002 | 4.496 | 4.505 | 4.443 | 4.456 | 6,378,829 | -0.05(-1.01%) |
Nov 27, 2002 | 4.397 | 4.578 | 4.397 | 4.501 | 9,125,077 | +0.11(+2.55%) |
Nov 26, 2002 | 4.309 | 4.431 | 4.274 | 4.389 | 11,193,926 | +0.05(+1.07%) |
Nov 25, 2002 | 4.365 | 4.435 | 4.321 | 4.343 | 11,075,894 | -0.02(-0.52%) |
Nov 22, 2002 | 4.436 | 4.462 | 4.347 | 4.366 | 9,188,857 | -0.09(-1.98%) |
Nov 21, 2002 | 4.203 | 4.490 | 4.197 | 4.454 | 13,840,469 | +0.26(+6.32%) |
Nov 20, 2002 | 4.071 | 4.229 | 4.047 | 4.189 | 9,474,039 | +0.08(+1.99%) |
Nov 19, 2002 | 4.083 | 4.168 | 4.070 | 4.108 | 7,944,762 | -0.00(-0.04%) |
Nov 18, 2002 | 4.187 | 4.200 | 4.080 | 4.109 | 10,539,254 | -0.06(-1.33%) |
Nov 15, 2002 | 4.035 | 4.192 | 4.011 | 4.165 | 11,822,205 | +0.12(+2.99%) |
Nov 14, 2002 | 3.958 | 4.065 | 3.955 | 4.044 | 6,889,077 | +0.14(+3.71%) |
Nov 13, 2002 | 3.817 | 3.987 | 3.742 | 3.899 | 10,592,039 | +0.06(+1.47%) |
Nov 12, 2002 | 3.794 | 3.942 | 3.768 | 3.843 | 8,994,582 | +0.10(+2.55%) |
Nov 11, 2002 | 3.966 | 3.988 | 3.738 | 3.747 | 10,366,973 | -0.20(-5.00%) |
Nov 08, 2002 | 3.915 | 4.084 | 3.914 | 3.945 | 7,831,862 | +0.03(+0.65%) |
Nov 07, 2002 | 4.092 | 4.135 | 3.901 | 3.919 | 9,006,312 | -0.19(-4.67%) |
Nov 06, 2002 | 4.069 | 4.120 | 3.919 | 4.111 | 16,461,354 | +0.05(+1.28%) |
Nov 05, 2002 | 4.099 | 4.129 | 4.032 | 4.059 | 9,368,471 | -0.06(-1.41%) |
Nov 04, 2002 | 4.142 | 4.188 | 4.073 | 4.118 | 9,623,594 | +0.02(+0.47%) |