Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.016 | 2.099 | 2.016 | 2.095 | 128,634 | +0.08(+3.81%) |
Jan 30, 2003 | 2.089 | 2.095 | 2.016 | 2.018 | 103,636 | -0.07(-3.31%) |
Jan 29, 2003 | 2.055 | 2.101 | 2.016 | 2.087 | 87,492 | +0.04(+1.97%) |
Jan 28, 2003 | 2.078 | 2.106 | 2.020 | 2.047 | 253,362 | -0.03(-1.30%) |
Jan 27, 2003 | 2.160 | 2.160 | 2.064 | 2.074 | 124,988 | -0.08(-3.57%) |
Jan 24, 2003 | 2.199 | 2.210 | 2.151 | 2.151 | 122,645 | -0.04(-1.67%) |
Jan 23, 2003 | 2.170 | 2.204 | 2.168 | 2.187 | 159,100 | +0.03(+1.24%) |
Jan 22, 2003 | 2.227 | 2.227 | 2.112 | 2.160 | 140,872 | -0.08(-3.43%) |
Jan 21, 2003 | 2.371 | 2.371 | 2.218 | 2.237 | 104,417 | -0.12(-5.13%) |
Jan 17, 2003 | 2.400 | 2.400 | 2.335 | 2.358 | 150,507 | -0.06(-2.46%) |
Jan 16, 2003 | 2.423 | 2.464 | 2.377 | 2.417 | 60,932 | -0.01(-0.24%) |
Jan 15, 2003 | 2.419 | 2.442 | 2.343 | 2.423 | 140,612 | +0.01(+0.48%) |
Jan 14, 2003 | 2.371 | 2.412 | 2.358 | 2.412 | 133,581 | +0.04(+1.70%) |
Jan 13, 2003 | 2.410 | 2.410 | 2.331 | 2.371 | 99,990 | -0.02(-0.64%) |
Jan 10, 2003 | 2.360 | 2.410 | 2.346 | 2.387 | 135,404 | +0.03(+1.14%) |
Jan 09, 2003 | 2.285 | 2.412 | 2.281 | 2.360 | 186,441 | +0.06(+2.76%) |
Jan 08, 2003 | 2.391 | 2.391 | 2.297 | 2.297 | 128,113 | -0.09(-3.94%) |
Jan 07, 2003 | 2.419 | 2.448 | 2.387 | 2.391 | 97,647 | -0.04(-1.58%) |
Jan 06, 2003 | 2.414 | 2.450 | 2.379 | 2.429 | 141,653 | +0.02(+0.96%) |
Jan 03, 2003 | 2.444 | 2.444 | 2.406 | 2.406 | 74,212 | -0.02(-0.79%) |
Jan 02, 2003 | 2.410 | 2.467 | 2.410 | 2.425 | 238,520 | +0.03(+1.45%) |
Dec 31, 2002 | 2.285 | 2.439 | 2.256 | 2.391 | 324,449 | +0.09(+4.10%) |
Dec 30, 2002 | 2.304 | 2.385 | 2.256 | 2.297 | 344,760 | -0.03(-1.32%) |
Dec 27, 2002 | 2.362 | 2.375 | 2.298 | 2.327 | 174,984 | -0.05(-2.02%) |
Dec 26, 2002 | 2.295 | 2.400 | 2.295 | 2.375 | 148,163 | +0.08(+3.43%) |
Dec 24, 2002 | 2.314 | 2.335 | 2.289 | 2.297 | 192,951 | -0.02(-0.75%) |
Dec 23, 2002 | 2.237 | 2.348 | 2.227 | 2.314 | 406,473 | +0.03(+1.26%) |
Dec 20, 2002 | 2.333 | 2.333 | 2.260 | 2.285 | 613,746 | -0.04(-1.82%) |
Dec 19, 2002 | 2.410 | 2.410 | 2.285 | 2.327 | 229,927 | -0.02(-0.82%) |
Dec 18, 2002 | 2.467 | 2.467 | 2.295 | 2.346 | 180,452 | -0.07(-2.78%) |
Dec 17, 2002 | 2.489 | 2.492 | 2.414 | 2.414 | 281,745 | -0.05(-2.18%) |
Dec 16, 2002 | 2.410 | 2.467 | 2.368 | 2.467 | 179,931 | +0.13(+5.50%) |
Dec 13, 2002 | 2.492 | 2.492 | 2.297 | 2.339 | 298,150 | -0.13(-5.29%) |
Dec 12, 2002 | 2.419 | 2.500 | 2.381 | 2.469 | 181,233 | +0.12(+5.24%) |
Dec 11, 2002 | 2.429 | 2.439 | 2.314 | 2.346 | 178,369 | -0.03(-1.45%) |
Dec 10, 2002 | 2.360 | 2.427 | 2.335 | 2.381 | 168,995 | +0.04(+1.72%) |
Dec 09, 2002 | 2.467 | 2.506 | 2.289 | 2.341 | 256,747 | -0.11(-4.62%) |
Dec 06, 2002 | 2.479 | 2.496 | 2.412 | 2.454 | 104,157 | -0.01(-0.23%) |
Dec 05, 2002 | 2.466 | 2.477 | 2.343 | 2.460 | 178,629 | +0.01(+0.55%) |
Dec 04, 2002 | 2.477 | 2.477 | 2.414 | 2.446 | 185,399 | -0.01(-0.47%) |
Dec 03, 2002 | 2.602 | 2.602 | 2.441 | 2.458 | 260,653 | -0.10(-4.05%) |
Dec 02, 2002 | 2.669 | 2.706 | 2.504 | 2.562 | 246,331 | -0.07(-2.84%) |
Nov 29, 2002 | 2.727 | 2.746 | 2.625 | 2.636 | 226,281 | -0.10(-3.65%) |
Nov 27, 2002 | 2.510 | 2.798 | 2.510 | 2.736 | 379,653 | +0.25(+9.87%) |
Nov 26, 2002 | 2.419 | 2.494 | 2.400 | 2.490 | 166,130 | +0.09(+3.68%) |
Nov 25, 2002 | 2.467 | 2.467 | 2.329 | 2.402 | 262,215 | -0.05(-2.19%) |
Nov 22, 2002 | 2.371 | 2.473 | 2.329 | 2.456 | 223,938 | +0.09(+3.98%) |
Nov 21, 2002 | 2.308 | 2.373 | 2.304 | 2.362 | 179,671 | +0.06(+2.41%) |
Nov 20, 2002 | 2.237 | 2.323 | 2.225 | 2.306 | 179,931 | +0.08(+3.53%) |
Nov 19, 2002 | 2.289 | 2.308 | 2.227 | 2.227 | 175,244 | -0.05(-2.11%) |
Nov 18, 2002 | 2.199 | 2.362 | 2.199 | 2.275 | 578,854 | +0.09(+4.22%) |
Nov 15, 2002 | 2.151 | 2.201 | 2.118 | 2.183 | 167,693 | +0.00(+0.00%) |
Nov 14, 2002 | 2.114 | 2.183 | 2.093 | 2.183 | 279,922 | +0.09(+4.22%) |
Nov 13, 2002 | 2.099 | 2.147 | 2.064 | 2.095 | 161,704 | -0.02(-1.09%) |
Nov 12, 2002 | 2.064 | 2.179 | 2.064 | 2.118 | 201,283 | +0.04(+2.03%) |
Nov 11, 2002 | 2.093 | 2.208 | 2.058 | 2.076 | 333,824 | +0.00(+0.09%) |
Nov 08, 2002 | 2.112 | 2.141 | 2.070 | 2.074 | 243,467 | -0.10(-4.42%) |
Nov 07, 2002 | 2.081 | 2.227 | 2.074 | 2.170 | 184,098 | +0.07(+3.29%) |
Nov 06, 2002 | 2.131 | 2.170 | 2.074 | 2.101 | 487,976 | -0.02(-0.82%) |
Nov 05, 2002 | 2.147 | 2.151 | 2.080 | 2.118 | 324,710 | -0.06(-2.82%) |
Nov 04, 2002 | 2.143 | 2.227 | 2.131 | 2.179 | 385,381 | +0.05(+2.25%) |