Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.810 | 3.010 | 2.800 | 2.900 | 68,500 | +0.00(+0.00%) |
Jan 30, 2003 | 2.850 | 2.950 | 2.850 | 2.900 | 19,200 | +0.05(+1.75%) |
Jan 29, 2003 | 2.850 | 2.900 | 2.830 | 2.850 | 43,900 | +0.00(+0.00%) |
Jan 28, 2003 | 2.650 | 2.870 | 2.650 | 2.850 | 5,700 | +0.20(+7.55%) |
Jan 27, 2003 | 2.750 | 2.750 | 2.550 | 2.650 | 7,400 | -0.10(-3.64%) |
Jan 24, 2003 | 2.760 | 2.850 | 2.750 | 2.750 | 10,100 | -0.15(-5.17%) |
Jan 23, 2003 | 2.480 | 2.990 | 2.480 | 2.900 | 58,400 | +0.05(+1.79%) |
Jan 22, 2003 | 2.690 | 2.850 | 2.690 | 2.849 | 8,700 | +0.02(+0.60%) |
Jan 21, 2003 | 2.800 | 2.832 | 2.560 | 2.832 | 22,100 | +0.03(+1.14%) |
Jan 17, 2003 | 2.660 | 2.800 | 2.660 | 2.800 | 18,400 | +0.05(+1.82%) |
Jan 16, 2003 | 2.600 | 2.800 | 2.510 | 2.750 | 9,500 | -0.05(-1.79%) |
Jan 15, 2003 | 2.710 | 2.800 | 2.570 | 2.800 | 21,400 | +0.04(+1.56%) |
Jan 14, 2003 | 2.600 | 2.770 | 2.570 | 2.757 | 36,400 | +0.11(+4.04%) |
Jan 13, 2003 | 2.680 | 2.720 | 2.330 | 2.650 | 56,700 | -0.09(-3.28%) |
Jan 10, 2003 | 2.490 | 2.740 | 2.490 | 2.740 | 11,500 | +0.23(+9.16%) |
Jan 09, 2003 | 2.400 | 2.510 | 2.360 | 2.510 | 22,700 | +0.11(+4.58%) |
Jan 08, 2003 | 2.200 | 2.400 | 2.200 | 2.400 | 20,900 | +0.17(+7.62%) |
Jan 07, 2003 | 2.120 | 2.230 | 2.110 | 2.230 | 10,000 | +0.13(+6.19%) |
Jan 06, 2003 | 2.130 | 2.200 | 2.040 | 2.100 | 31,300 | -0.01(-0.47%) |
Jan 03, 2003 | 1.990 | 2.110 | 1.990 | 2.110 | 2,200 | +0.06(+2.93%) |
Jan 02, 2003 | 2.110 | 2.110 | 1.880 | 2.050 | 3,200 | +0.05(+2.50%) |
Dec 31, 2002 | 1.860 | 2.100 | 1.860 | 2.000 | 5,500 | +0.01(+0.50%) |
Dec 30, 2002 | 1.950 | 2.130 | 1.800 | 1.990 | 35,900 | +0.09(+4.74%) |
Dec 27, 2002 | 1.960 | 1.990 | 1.570 | 1.900 | 63,300 | -0.11(-5.47%) |
Dec 26, 2002 | 1.940 | 2.130 | 1.940 | 2.010 | 14,400 | +0.11(+5.79%) |
Dec 24, 2002 | 1.870 | 1.900 | 1.850 | 1.900 | 36,000 | +0.02(+1.06%) |
Dec 23, 2002 | 1.810 | 1.950 | 1.880 | 1.880 | 394,800 | +0.01(+0.53%) |
Dec 20, 2002 | 1.810 | 1.870 | 1.690 | 1.870 | 36,600 | +0.04(+2.19%) |
Dec 19, 2002 | 1.800 | 1.850 | 1.730 | 1.830 | 26,000 | +0.09(+5.17%) |
Dec 18, 2002 | 1.740 | 1.780 | 1.700 | 1.740 | 35,200 | +0.01(+0.58%) |
Dec 17, 2002 | 1.650 | 1.850 | 1.540 | 1.730 | 69,500 | -0.02(-1.14%) |
Dec 16, 2002 | 1.760 | 1.780 | 1.750 | 1.750 | 2,900 | -0.05(-2.78%) |
Dec 13, 2002 | 1.840 | 1.840 | 1.790 | 1.800 | 8,200 | -0.01(-0.55%) |
Dec 12, 2002 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | +0.00(+0.00%) |
Dec 11, 2002 | 1.690 | 1.810 | 1.650 | 1.810 | 4,800 | +0.05(+2.84%) |
Dec 10, 2002 | 1.800 | 1.810 | 1.760 | 1.760 | 800 | -0.08(-4.35%) |
Dec 09, 2002 | 1.850 | 1.850 | 1.820 | 1.840 | 17,400 | +0.02(+1.10%) |
Dec 06, 2002 | 1.740 | 1.880 | 1.670 | 1.820 | 4,400 | -0.07(-3.70%) |
Dec 05, 2002 | 1.820 | 1.890 | 1.610 | 1.890 | 17,000 | +0.04(+2.16%) |
Dec 04, 2002 | 1.840 | 1.900 | 1.820 | 1.850 | 49,300 | +0.00(+0.00%) |
Dec 03, 2002 | 1.810 | 1.850 | 1.770 | 1.850 | 54,100 | +0.03(+1.65%) |
Dec 02, 2002 | 1.760 | 1.820 | 1.750 | 1.820 | 3,200 | +0.02(+1.11%) |
Nov 29, 2002 | 1.800 | 1.800 | 1.751 | 1.800 | 3,400 | +0.00(+0.00%) |
Nov 27, 2002 | 1.690 | 1.800 | 1.650 | 1.800 | 21,700 | +0.11(+6.51%) |
Nov 26, 2002 | 1.790 | 1.800 | 1.650 | 1.690 | 14,100 | -0.13(-7.14%) |
Nov 25, 2002 | 1.840 | 1.840 | 1.800 | 1.820 | 3,000 | -0.13(-6.67%) |
Nov 22, 2002 | 1.830 | 1.980 | 1.830 | 1.950 | 33,500 | +0.05(+2.63%) |
Nov 21, 2002 | 1.900 | 1.920 | 1.800 | 1.900 | 74,600 | +0.04(+2.15%) |
Nov 20, 2002 | 1.900 | 1.967 | 1.860 | 1.860 | 7,400 | -0.10(-5.10%) |
Nov 19, 2002 | 2.000 | 2.000 | 1.900 | 1.960 | 8,400 | -0.04(-2.00%) |
Nov 18, 2002 | 2.000 | 2.000 | 1.900 | 2.000 | 2,000 | +0.01(+0.50%) |
Nov 15, 2002 | 2.000 | 2.040 | 1.900 | 1.990 | 4,200 | -0.11(-5.24%) |
Nov 14, 2002 | 1.990 | 2.100 | 1.900 | 2.100 | 2,000 | +0.03(+1.45%) |
Nov 13, 2002 | 2.070 | 2.070 | 2.070 | 2.070 | 500 | +0.00(+0.00%) |
Nov 12, 2002 | 2.099 | 2.101 | 2.070 | 2.070 | 40,100 | -0.03(-1.43%) |
Nov 11, 2002 | 2.010 | 2.100 | 2.000 | 2.100 | 4,800 | +0.03(+1.45%) |
Nov 08, 2002 | 2.010 | 2.070 | 2.000 | 2.070 | 3,400 | +0.06(+2.99%) |
Nov 07, 2002 | 2.120 | 2.120 | 2.010 | 2.010 | 7,800 | -0.09(-4.29%) |
Nov 06, 2002 | 2.190 | 2.190 | 2.100 | 2.100 | 14,900 | -0.09(-4.11%) |
Nov 05, 2002 | 2.195 | 2.200 | 2.080 | 2.190 | 4,600 | -0.01(-0.45%) |
Nov 04, 2002 | 2.190 | 2.200 | 2.010 | 2.200 | 11,500 | +0.00(+0.00%) |