Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.859 | 2.943 | 2.837 | 2.880 | 12,388,183 | -0.04(-1.21%) |
Jan 30, 2003 | 3.042 | 3.063 | 2.908 | 2.915 | 6,700,585 | -0.16(-5.06%) |
Jan 29, 2003 | 2.929 | 3.099 | 2.830 | 3.070 | 10,410,664 | +0.13(+4.57%) |
Jan 28, 2003 | 2.816 | 2.957 | 2.795 | 2.936 | 9,411,138 | +0.16(+5.58%) |
Jan 27, 2003 | 2.717 | 2.852 | 2.717 | 2.781 | 11,338,645 | -0.04(-1.50%) |
Jan 24, 2003 | 2.908 | 2.936 | 2.746 | 2.823 | 18,607,494 | -0.25(-8.26%) |
Jan 23, 2003 | 3.106 | 3.120 | 2.400 | 3.077 | 11,986,389 | +0.20(+7.13%) |
Jan 22, 2003 | 2.894 | 3.049 | 2.859 | 2.873 | 12,306,011 | -0.02(-0.73%) |
Jan 21, 2003 | 3.028 | 3.247 | 2.845 | 2.894 | 12,552,670 | -0.13(-4.43%) |
Jan 17, 2003 | 2.753 | 3.176 | 2.753 | 3.028 | 18,767,446 | +0.10(+3.37%) |
Jan 16, 2003 | 3.317 | 3.346 | 2.929 | 2.929 | 16,868,132 | -0.40(-11.89%) |
Jan 15, 2003 | 3.332 | 3.346 | 3.190 | 3.324 | 11,438,668 | -0.01(-0.21%) |
Jan 14, 2003 | 3.247 | 3.388 | 3.190 | 3.332 | 12,513,284 | +0.08(+2.39%) |
Jan 13, 2003 | 3.212 | 3.339 | 3.155 | 3.254 | 17,048,912 | +0.07(+2.22%) |
Jan 10, 2003 | 2.866 | 3.339 | 2.866 | 3.183 | 30,434,922 | +0.18(+6.12%) |
Jan 09, 2003 | 2.703 | 3.000 | 2.703 | 3.000 | 21,292,120 | +0.34(+12.73%) |
Jan 08, 2003 | 2.823 | 2.830 | 2.605 | 2.661 | 12,300,627 | -0.17(-5.99%) |
Jan 07, 2003 | 2.823 | 2.887 | 2.781 | 2.830 | 13,949,882 | +0.04(+1.52%) |
Jan 06, 2003 | 2.746 | 2.859 | 2.717 | 2.788 | 13,447,781 | +0.10(+3.67%) |
Jan 03, 2003 | 2.668 | 2.809 | 2.555 | 2.689 | 11,512,057 | +0.04(+1.60%) |
Jan 02, 2003 | 2.421 | 2.668 | 2.357 | 2.647 | 13,478,100 | +0.31(+13.29%) |
Dec 31, 2002 | 2.188 | 2.407 | 2.188 | 2.336 | 13,110,733 | +0.14(+6.43%) |
Dec 30, 2002 | 2.266 | 2.287 | 2.188 | 2.195 | 10,219,968 | -0.08(-3.42%) |
Dec 27, 2002 | 2.343 | 2.343 | 2.230 | 2.273 | 9,931,090 | +0.07(+3.21%) |
Dec 26, 2002 | 2.294 | 2.357 | 2.195 | 2.202 | 7,920,985 | -0.09(-4.00%) |
Dec 24, 2002 | 2.329 | 2.357 | 2.273 | 2.294 | 4,578,414 | -0.07(-2.98%) |
Dec 23, 2002 | 2.294 | 2.400 | 2.202 | 2.365 | 11,342,045 | +0.07(+3.08%) |
Dec 20, 2002 | 2.456 | 2.470 | 2.259 | 2.294 | 13,740,910 | -0.07(-2.98%) |
Dec 19, 2002 | 2.485 | 2.583 | 2.266 | 2.365 | 13,144,877 | -0.17(-6.69%) |
Dec 18, 2002 | 2.576 | 2.703 | 2.506 | 2.534 | 10,492,412 | -0.10(-3.75%) |
Dec 17, 2002 | 2.717 | 2.739 | 2.612 | 2.633 | 7,654,917 | -0.12(-4.36%) |
Dec 16, 2002 | 2.654 | 2.802 | 2.647 | 2.753 | 7,811,327 | +0.10(+3.72%) |
Dec 13, 2002 | 2.654 | 2.710 | 2.541 | 2.654 | 6,463,560 | -0.11(-3.84%) |
Dec 12, 2002 | 2.823 | 2.929 | 2.717 | 2.760 | 9,575,624 | -0.06(-2.25%) |
Dec 11, 2002 | 2.647 | 2.922 | 2.555 | 2.823 | 14,601,169 | +0.18(+6.67%) |
Dec 10, 2002 | 2.435 | 2.647 | 2.435 | 2.647 | 11,329,861 | +0.27(+11.28%) |
Dec 09, 2002 | 2.612 | 2.654 | 2.350 | 2.379 | 17,098,782 | -0.34(-12.47%) |
Dec 06, 2002 | 2.654 | 2.802 | 2.541 | 2.717 | 13,856,943 | -0.07(-2.53%) |
Dec 05, 2002 | 3.028 | 3.099 | 2.717 | 2.788 | 19,711,294 | -0.20(-6.62%) |
Dec 04, 2002 | 2.823 | 3.014 | 2.717 | 2.986 | 27,804,134 | -0.19(-6.00%) |
Dec 03, 2002 | 3.522 | 3.522 | 3.148 | 3.176 | 19,825,202 | -0.35(-9.82%) |
Dec 02, 2002 | 3.332 | 3.515 | 3.247 | 3.522 | 29,631,192 | +0.40(+12.64%) |
Nov 29, 2002 | 2.979 | 3.155 | 2.929 | 3.127 | 13,245,326 | +0.22(+7.52%) |
Nov 27, 2002 | 2.717 | 2.936 | 2.612 | 2.908 | 21,479,132 | +0.26(+9.87%) |
Nov 26, 2002 | 2.859 | 2.922 | 2.647 | 2.647 | 22,316,014 | -0.25(-8.54%) |
Nov 25, 2002 | 2.908 | 2.993 | 2.675 | 2.894 | 26,984,818 | -0.01(-0.24%) |
Nov 22, 2002 | 3.106 | 3.212 | 2.894 | 2.901 | 29,581,464 | -0.31(-9.67%) |
Nov 21, 2002 | 3.176 | 3.282 | 3.070 | 3.212 | 39,823,532 | +0.23(+7.82%) |
Nov 20, 2002 | 2.837 | 3.106 | 2.830 | 2.979 | 29,498,866 | +0.19(+6.84%) |
Nov 19, 2002 | 2.682 | 2.950 | 2.612 | 2.788 | 29,668,170 | +0.11(+3.95%) |
Nov 18, 2002 | 2.470 | 2.753 | 2.463 | 2.682 | 28,567,910 | +0.29(+12.09%) |
Nov 15, 2002 | 2.379 | 2.407 | 2.209 | 2.393 | 17,194,130 | +0.01(+0.59%) |
Nov 14, 2002 | 2.118 | 2.435 | 2.118 | 2.379 | 34,986,276 | +0.30(+14.63%) |
Nov 13, 2002 | 1.927 | 2.075 | 1.878 | 2.075 | 37,289,792 | +0.25(+13.51%) |
Nov 12, 2002 | 1.906 | 1.906 | 1.772 | 1.828 | 20,715,354 | +0.30(+19.91%) |
Nov 11, 2002 | 1.694 | 1.694 | 1.525 | 1.525 | 8,889,202 | -0.17(-10.00%) |
Nov 08, 2002 | 1.856 | 1.885 | 1.638 | 1.694 | 12,067,145 | -0.16(-8.40%) |
Nov 07, 2002 | 1.976 | 1.976 | 1.765 | 1.849 | 16,135,099 | -0.13(-6.76%) |
Nov 06, 2002 | 1.743 | 1.998 | 1.694 | 1.983 | 27,223,260 | +0.35(+21.64%) |
Nov 05, 2002 | 1.546 | 1.638 | 1.525 | 1.630 | 9,373,168 | +0.11(+7.44%) |
Nov 04, 2002 | 1.510 | 1.630 | 1.496 | 1.518 | 18,807,824 | +0.06(+4.37%) |