Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.479 | 2.519 | 2.479 | 2.479 | 91,783 | +0.00(+0.00%) |
Jan 30, 2003 | 2.481 | 2.481 | 2.479 | 2.479 | 29,370 | -0.00(-0.11%) |
Jan 29, 2003 | 2.506 | 2.506 | 2.479 | 2.481 | 136,207 | -0.02(-0.98%) |
Jan 28, 2003 | 2.509 | 2.509 | 2.506 | 2.506 | 23,129 | -0.02(-0.97%) |
Jan 27, 2003 | 2.506 | 2.530 | 2.506 | 2.530 | 17,989 | +0.02(+0.98%) |
Jan 24, 2003 | 2.519 | 2.530 | 2.506 | 2.506 | 53,234 | -0.01(-0.54%) |
Jan 23, 2003 | 2.547 | 2.547 | 2.519 | 2.519 | 31,940 | -0.03(-1.07%) |
Jan 22, 2003 | 2.547 | 2.549 | 2.547 | 2.547 | 62,413 | -0.04(-1.58%) |
Jan 21, 2003 | 2.588 | 2.656 | 2.560 | 2.588 | 74,895 | +0.00(+0.00%) |
Jan 17, 2003 | 2.588 | 2.588 | 2.588 | 2.588 | 5,139 | -0.07(-2.56%) |
Jan 16, 2003 | 2.683 | 2.683 | 2.588 | 2.656 | 20,192 | -0.01(-0.51%) |
Jan 15, 2003 | 2.656 | 2.669 | 2.560 | 2.669 | 88,479 | +0.16(+6.52%) |
Jan 14, 2003 | 2.519 | 2.519 | 2.479 | 2.506 | 32,675 | -0.22(-8.09%) |
Jan 13, 2003 | 2.519 | 2.727 | 2.492 | 2.727 | 15,786 | +0.21(+8.22%) |
Jan 10, 2003 | 2.519 | 2.656 | 2.479 | 2.519 | 18,723 | -0.07(-2.63%) |
Jan 09, 2003 | 2.765 | 2.805 | 2.506 | 2.588 | 488,657 | -0.19(-6.86%) |
Jan 08, 2003 | 2.805 | 2.805 | 2.740 | 2.778 | 30,839 | -0.03(-0.97%) |
Jan 07, 2003 | 2.805 | 2.814 | 2.805 | 2.805 | 7,342 | -0.03(-0.96%) |
Jan 06, 2003 | 2.846 | 2.846 | 2.833 | 2.833 | 9,912 | +0.04(+1.46%) |
Jan 03, 2003 | 2.795 | 2.795 | 2.792 | 2.792 | 2,202 | +0.00(+0.00%) |
Jan 02, 2003 | 2.727 | 2.846 | 2.727 | 2.792 | 11,748 | +0.07(+2.50%) |
Dec 31, 2002 | 2.942 | 2.942 | 2.724 | 2.724 | 119,686 | -0.14(-4.94%) |
Dec 30, 2002 | 2.942 | 2.942 | 2.865 | 2.865 | 17,622 | +0.01(+0.19%) |
Dec 27, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 2.874 | 2.874 | 2.860 | 2.860 | 77,098 | -0.08(-2.78%) |
Dec 24, 2002 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.901 | 3.023 | 2.901 | 2.942 | 16,521 | +0.08(+2.86%) |
Dec 20, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 5,507 | -0.15(-4.98%) |
Dec 19, 2002 | 3.010 | 3.010 | 2.860 | 3.010 | 105,367 | +0.00(+0.00%) |
Dec 18, 2002 | 2.999 | 3.051 | 2.996 | 3.010 | 22,762 | +0.01(+0.36%) |
Dec 17, 2002 | 3.010 | 3.051 | 2.999 | 2.999 | 16,521 | -0.01(-0.36%) |
Dec 16, 2002 | 3.051 | 3.051 | 3.010 | 3.010 | 30,472 | +0.01(+0.45%) |
Dec 13, 2002 | 2.983 | 3.010 | 2.942 | 2.996 | 19,091 | -0.03(-0.90%) |
Dec 12, 2002 | 2.901 | 3.051 | 2.901 | 3.023 | 28,636 | +0.14(+4.72%) |
Dec 11, 2002 | 2.863 | 2.901 | 2.863 | 2.887 | 15,052 | +0.00(+0.00%) |
Dec 10, 2002 | 2.901 | 2.928 | 2.863 | 2.887 | 7,342 | +0.04(+1.44%) |
Dec 09, 2002 | 2.860 | 2.928 | 2.846 | 2.846 | 93,619 | -0.07(-2.34%) |
Dec 06, 2002 | 2.833 | 2.928 | 2.833 | 2.914 | 465,895 | +0.05(+1.90%) |
Dec 05, 2002 | 2.737 | 2.860 | 2.737 | 2.860 | 12,849 | +0.12(+4.48%) |
Dec 04, 2002 | 2.737 | 2.792 | 2.737 | 2.737 | 8,811 | -0.03(-0.99%) |
Dec 03, 2002 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 2.724 | 2.778 | 2.724 | 2.765 | 61,311 | +0.04(+1.50%) |
Nov 29, 2002 | 2.724 | 2.996 | 2.724 | 2.724 | 42,954 | +0.00(+0.00%) |
Nov 27, 2002 | 2.533 | 2.724 | 2.533 | 2.724 | 458,185 | +0.19(+7.53%) |
Nov 26, 2002 | 2.288 | 2.547 | 2.288 | 2.533 | 1,005,951 | +0.25(+10.71%) |
Nov 25, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 46,993 | +0.00(+0.00%) |
Nov 22, 2002 | 2.244 | 2.288 | 2.244 | 2.288 | 4,405 | +0.00(+0.00%) |
Nov 21, 2002 | 2.288 | 2.288 | 2.236 | 2.288 | 60,944 | +0.00(+0.00%) |
Nov 20, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 1,835 | +0.04(+1.57%) |
Nov 19, 2002 | 2.288 | 2.288 | 2.247 | 2.253 | 15,419 | -0.06(-2.71%) |
Nov 18, 2002 | 2.302 | 2.315 | 2.293 | 2.315 | 45,524 | +0.03(+1.19%) |
Nov 15, 2002 | 2.315 | 2.315 | 2.288 | 2.288 | 12,482 | -0.01(-0.59%) |
Nov 14, 2002 | 2.283 | 2.302 | 2.283 | 2.302 | 19,825 | +0.02(+0.84%) |
Nov 13, 2002 | 2.152 | 2.283 | 2.152 | 2.283 | 140,612 | +0.13(+6.08%) |
Nov 12, 2002 | 2.152 | 2.152 | 2.152 | 2.152 | 19,458 | +0.00(+0.00%) |
Nov 11, 2002 | 2.097 | 2.152 | 2.089 | 2.152 | 41,119 | +0.11(+5.33%) |
Nov 08, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 9,912 | -0.03(-1.32%) |
Nov 06, 2002 | 2.070 | 2.070 | 2.070 | 2.070 | 1,101 | +0.03(+1.33%) |
Nov 05, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 1,835 | +0.00(+0.00%) |
Nov 04, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 16,153 | +0.00(+0.00%) |