Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.641 | 2.725 | 2.599 | 2.691 | 525,526 | +0.05(+1.91%) |
Jan 30, 2003 | 2.682 | 2.724 | 2.623 | 2.641 | 185,174 | -0.04(-1.34%) |
Jan 29, 2003 | 2.682 | 2.724 | 2.650 | 2.677 | 352,202 | +0.00(+0.07%) |
Jan 28, 2003 | 2.607 | 2.697 | 2.605 | 2.675 | 335,166 | +0.08(+3.27%) |
Jan 27, 2003 | 2.619 | 2.619 | 2.572 | 2.590 | 639,593 | -0.06(-2.44%) |
Jan 24, 2003 | 2.718 | 2.729 | 2.653 | 2.655 | 290,724 | -0.05(-1.73%) |
Jan 23, 2003 | 2.664 | 2.736 | 2.646 | 2.702 | 257,393 | +0.05(+1.69%) |
Jan 22, 2003 | 2.673 | 2.691 | 2.623 | 2.657 | 459,603 | -0.02(-0.61%) |
Jan 21, 2003 | 2.734 | 2.743 | 2.650 | 2.673 | 228,505 | -0.06(-2.17%) |
Jan 17, 2003 | 2.799 | 2.799 | 2.702 | 2.733 | 384,052 | -0.09(-3.31%) |
Jan 16, 2003 | 2.817 | 2.846 | 2.783 | 2.826 | 215,543 | -0.01(-0.32%) |
Jan 15, 2003 | 2.808 | 2.850 | 2.760 | 2.835 | 682,924 | +0.03(+0.96%) |
Jan 14, 2003 | 2.799 | 2.817 | 2.734 | 2.808 | 324,055 | -0.01(-0.19%) |
Jan 13, 2003 | 2.781 | 2.814 | 2.745 | 2.814 | 471,084 | +0.04(+1.49%) |
Jan 10, 2003 | 2.761 | 2.790 | 2.718 | 2.772 | 628,483 | +0.01(+0.20%) |
Jan 09, 2003 | 2.772 | 2.878 | 2.767 | 2.767 | 472,936 | +0.02(+0.72%) |
Jan 08, 2003 | 2.808 | 2.808 | 2.700 | 2.747 | 468,492 | -0.10(-3.42%) |
Jan 07, 2003 | 2.772 | 2.844 | 2.772 | 2.844 | 347,017 | +0.04(+1.28%) |
Jan 06, 2003 | 2.754 | 2.853 | 2.702 | 2.808 | 556,265 | +0.07(+2.56%) |
Jan 03, 2003 | 2.833 | 2.842 | 2.727 | 2.738 | 669,592 | -0.08(-2.81%) |
Jan 02, 2003 | 2.754 | 2.821 | 2.754 | 2.817 | 1,803,602 | +0.10(+3.57%) |
Dec 31, 2002 | 2.781 | 2.790 | 2.720 | 2.720 | 531,081 | -0.03(-1.05%) |
Dec 30, 2002 | 2.787 | 2.817 | 2.722 | 2.749 | 521,452 | -0.03(-1.17%) |
Dec 27, 2002 | 2.855 | 2.855 | 2.751 | 2.781 | 315,537 | -0.08(-2.65%) |
Dec 26, 2002 | 2.873 | 2.934 | 2.810 | 2.857 | 574,412 | -0.01(-0.50%) |
Dec 24, 2002 | 2.864 | 2.886 | 2.844 | 2.871 | 209,617 | +0.00(+0.13%) |
Dec 23, 2002 | 2.875 | 2.875 | 2.790 | 2.868 | 444,049 | -0.01(-0.44%) |
Dec 20, 2002 | 2.905 | 2.905 | 2.844 | 2.880 | 646,260 | +0.00(+0.06%) |
Dec 19, 2002 | 2.916 | 2.961 | 2.833 | 2.878 | 339,980 | -0.03(-1.05%) |
Dec 18, 2002 | 3.006 | 3.006 | 2.862 | 2.909 | 267,022 | -0.10(-3.35%) |
Dec 17, 2002 | 3.010 | 3.064 | 2.986 | 3.010 | 505,527 | -0.02(-0.59%) |
Dec 16, 2002 | 2.934 | 3.028 | 2.934 | 3.028 | 469,232 | +0.09(+3.06%) |
Dec 13, 2002 | 2.990 | 2.990 | 2.918 | 2.938 | 457,381 | -0.07(-2.28%) |
Dec 12, 2002 | 3.006 | 3.053 | 3.006 | 3.006 | 179,249 | +0.00(+0.00%) |
Dec 11, 2002 | 3.042 | 3.049 | 3.006 | 3.006 | 186,656 | -0.05(-1.59%) |
Dec 10, 2002 | 2.929 | 3.062 | 2.927 | 3.055 | 369,608 | +0.13(+4.43%) |
Dec 09, 2002 | 2.943 | 3.015 | 2.918 | 2.925 | 836,619 | -0.05(-1.52%) |
Dec 06, 2002 | 2.965 | 2.976 | 2.952 | 2.970 | 512,563 | -0.01(-0.30%) |
Dec 05, 2002 | 3.060 | 3.060 | 2.945 | 2.979 | 324,796 | -0.08(-2.65%) |
Dec 04, 2002 | 2.997 | 3.064 | 2.970 | 3.060 | 782,919 | +0.06(+1.92%) |
Dec 03, 2002 | 3.057 | 3.060 | 2.988 | 3.003 | 426,642 | -0.05(-1.59%) |
Dec 02, 2002 | 3.033 | 3.103 | 3.033 | 3.051 | 331,092 | +0.04(+1.38%) |
Nov 29, 2002 | 3.103 | 3.103 | 3.010 | 3.010 | 254,800 | -0.07(-2.22%) |
Nov 27, 2002 | 3.010 | 3.096 | 3.006 | 3.078 | 396,644 | +0.07(+2.40%) |
Nov 26, 2002 | 3.042 | 3.044 | 2.952 | 3.006 | 538,858 | -0.05(-1.65%) |
Nov 25, 2002 | 2.970 | 3.057 | 2.959 | 3.057 | 329,240 | +0.07(+2.29%) |
Nov 22, 2002 | 3.012 | 3.015 | 2.956 | 2.988 | 344,425 | -0.03(-0.90%) |
Nov 21, 2002 | 3.057 | 3.057 | 2.943 | 3.015 | 509,601 | -0.02(-0.59%) |
Nov 20, 2002 | 2.925 | 3.040 | 2.925 | 3.033 | 404,421 | +0.13(+4.40%) |
Nov 19, 2002 | 2.949 | 2.954 | 2.904 | 2.905 | 604,780 | -0.04(-1.35%) |
Nov 18, 2002 | 2.961 | 2.970 | 2.918 | 2.945 | 563,301 | -0.04(-1.27%) |
Nov 15, 2002 | 3.015 | 3.055 | 2.952 | 2.983 | 208,877 | -0.05(-1.66%) |
Nov 14, 2002 | 2.934 | 3.035 | 2.920 | 3.033 | 284,058 | +0.12(+4.08%) |
Nov 13, 2002 | 2.871 | 2.927 | 2.839 | 2.914 | 584,782 | +0.04(+1.57%) |
Nov 12, 2002 | 2.833 | 2.913 | 2.736 | 2.869 | 633,668 | +0.05(+1.92%) |
Nov 11, 2002 | 2.909 | 2.909 | 2.815 | 2.815 | 419,606 | -0.11(-3.81%) |
Nov 08, 2002 | 2.929 | 2.967 | 2.900 | 2.927 | 176,286 | -0.00(-0.06%) |
Nov 07, 2002 | 2.976 | 2.985 | 2.898 | 2.929 | 572,190 | -0.03(-0.97%) |
Nov 06, 2002 | 2.905 | 3.024 | 2.902 | 2.958 | 719,219 | +0.05(+1.73%) |
Nov 05, 2002 | 2.949 | 2.949 | 2.877 | 2.907 | 245,541 | -0.03(-1.10%) |
Nov 04, 2002 | 2.925 | 2.950 | 2.916 | 2.940 | 349,239 | -0.00(-0.12%) |