Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.895 | 1.985 | 1.867 | 1.955 | 10,335,976 | +0.04(+1.95%) |
Jan 30, 2003 | 1.981 | 2.012 | 1.911 | 1.917 | 8,912,452 | -0.06(-3.24%) |
Jan 29, 2003 | 1.951 | 2.028 | 1.932 | 1.981 | 11,513,706 | +0.02(+0.87%) |
Jan 28, 2003 | 1.886 | 1.987 | 1.827 | 1.964 | 21,013,120 | +0.12(+6.43%) |
Jan 27, 2003 | 1.850 | 1.920 | 1.813 | 1.845 | 34,104,608 | -0.17(-8.29%) |
Jan 24, 2003 | 2.041 | 2.050 | 1.940 | 2.012 | 10,403,275 | -0.04(-1.83%) |
Jan 23, 2003 | 2.080 | 2.113 | 2.008 | 2.050 | 8,977,849 | -0.00(-0.21%) |
Jan 22, 2003 | 2.038 | 2.071 | 2.005 | 2.054 | 9,497,078 | +0.02(+0.89%) |
Jan 21, 2003 | 2.102 | 2.108 | 2.018 | 2.036 | 6,414,418 | -0.06(-2.76%) |
Jan 17, 2003 | 2.128 | 2.129 | 2.023 | 2.094 | 8,817,547 | -0.08(-3.64%) |
Jan 16, 2003 | 2.232 | 2.246 | 2.144 | 2.173 | 8,095,019 | -0.08(-3.47%) |
Jan 15, 2003 | 2.291 | 2.343 | 2.204 | 2.251 | 16,856,016 | -0.03(-1.22%) |
Jan 14, 2003 | 2.327 | 2.374 | 2.200 | 2.279 | 24,228,508 | -0.06(-2.52%) |
Jan 13, 2003 | 2.490 | 2.503 | 2.327 | 2.338 | 20,558,386 | -0.11(-4.63%) |
Jan 10, 2003 | 2.466 | 2.510 | 2.430 | 2.451 | 14,343,995 | -0.05(-1.88%) |
Jan 09, 2003 | 2.429 | 2.577 | 2.418 | 2.498 | 13,770,085 | +0.11(+4.71%) |
Jan 08, 2003 | 2.405 | 2.464 | 2.360 | 2.386 | 11,283,301 | -0.03(-1.33%) |
Jan 07, 2003 | 2.287 | 2.506 | 2.287 | 2.418 | 21,741,724 | +0.15(+6.55%) |
Jan 06, 2003 | 2.149 | 2.300 | 2.071 | 2.269 | 17,563,588 | +0.15(+7.18%) |
Jan 03, 2003 | 2.125 | 2.144 | 2.084 | 2.117 | 7,040,671 | -0.01(-0.55%) |
Jan 02, 2003 | 2.042 | 2.145 | 2.012 | 2.129 | 7,056,094 | +0.11(+5.51%) |
Dec 31, 2002 | 2.035 | 2.101 | 2.001 | 2.018 | 5,387,644 | -0.02(-0.89%) |
Dec 30, 2002 | 2.104 | 2.110 | 1.991 | 2.036 | 8,293,644 | -0.06(-2.96%) |
Dec 27, 2002 | 2.094 | 2.129 | 2.070 | 2.098 | 5,560,097 | +0.00(+0.05%) |
Dec 26, 2002 | 2.059 | 2.125 | 2.057 | 2.097 | 5,451,671 | +0.05(+2.35%) |
Dec 24, 2002 | 2.098 | 2.110 | 2.048 | 2.049 | 2,555,485 | -0.04(-1.74%) |
Dec 23, 2002 | 1.942 | 2.119 | 1.940 | 2.085 | 8,008,091 | +0.06(+3.18%) |
Dec 20, 2002 | 1.942 | 2.033 | 1.940 | 2.021 | 7,778,154 | +0.08(+4.19%) |
Dec 19, 2002 | 2.035 | 2.113 | 1.934 | 1.940 | 16,114,795 | -0.10(-5.13%) |
Dec 18, 2002 | 2.087 | 2.166 | 2.039 | 2.044 | 15,441,339 | -0.16(-7.41%) |
Dec 17, 2002 | 2.180 | 2.284 | 2.160 | 2.208 | 11,224,414 | +0.02(+0.73%) |
Dec 16, 2002 | 2.204 | 2.234 | 2.156 | 2.192 | 11,416,964 | -0.00(-0.10%) |
Dec 13, 2002 | 2.308 | 2.311 | 2.191 | 2.194 | 7,712,257 | -0.13(-5.48%) |
Dec 12, 2002 | 2.348 | 2.363 | 2.301 | 2.322 | 10,294,849 | -0.00(-0.05%) |
Dec 11, 2002 | 2.231 | 2.386 | 2.215 | 2.323 | 12,063,313 | +0.07(+3.28%) |
Dec 10, 2002 | 2.166 | 2.278 | 2.161 | 2.249 | 11,116,923 | +0.12(+5.47%) |
Dec 09, 2002 | 2.235 | 2.247 | 2.064 | 2.132 | 15,312,350 | -0.12(-5.30%) |
Dec 06, 2002 | 2.203 | 2.300 | 2.170 | 2.252 | 11,746,447 | +0.00(+0.22%) |
Dec 05, 2002 | 2.299 | 2.349 | 2.225 | 2.247 | 10,778,092 | +0.00(+0.00%) |
Dec 04, 2002 | 2.272 | 2.289 | 2.150 | 2.247 | 12,851,270 | -0.09(-3.71%) |
Dec 03, 2002 | 2.384 | 2.443 | 2.279 | 2.333 | 12,492,810 | -0.13(-5.17%) |
Dec 02, 2002 | 2.485 | 2.577 | 2.430 | 2.461 | 14,087,885 | +0.04(+1.59%) |
Nov 29, 2002 | 2.517 | 2.517 | 2.418 | 2.422 | 6,619,586 | -0.10(-3.86%) |
Nov 27, 2002 | 2.474 | 2.589 | 2.472 | 2.520 | 11,917,498 | +0.08(+3.20%) |
Nov 26, 2002 | 2.472 | 2.545 | 2.429 | 2.441 | 12,798,926 | -0.08(-3.14%) |
Nov 25, 2002 | 2.463 | 2.536 | 2.391 | 2.521 | 17,292,056 | +0.06(+2.30%) |
Nov 22, 2002 | 2.461 | 2.511 | 2.364 | 2.464 | 20,879,924 | -0.14(-5.34%) |
Nov 21, 2002 | 2.529 | 2.675 | 2.431 | 2.603 | 38,115,900 | +0.06(+2.49%) |
Nov 20, 2002 | 2.343 | 2.552 | 2.307 | 2.540 | 20,845,808 | +0.19(+8.06%) |
Nov 19, 2002 | 2.493 | 2.541 | 2.323 | 2.350 | 24,200,466 | -0.15(-6.11%) |
Nov 18, 2002 | 2.360 | 2.626 | 2.354 | 2.503 | 33,748,020 | +0.22(+9.40%) |
Nov 15, 2002 | 2.189 | 2.321 | 2.113 | 2.288 | 16,844,332 | +0.05(+2.34%) |
Nov 14, 2002 | 2.023 | 2.261 | 1.990 | 2.236 | 21,913,710 | +0.25(+12.55%) |
Nov 13, 2002 | 1.816 | 2.131 | 1.812 | 1.987 | 42,650,156 | +0.16(+8.85%) |
Nov 12, 2002 | 1.852 | 1.946 | 1.812 | 1.825 | 12,495,614 | -0.02(-0.93%) |
Nov 11, 2002 | 1.856 | 1.868 | 1.796 | 1.842 | 9,258,728 | -0.02(-1.32%) |
Nov 08, 2002 | 1.958 | 1.990 | 1.835 | 1.867 | 10,125,668 | -0.10(-5.01%) |
Nov 07, 2002 | 1.927 | 2.022 | 1.926 | 1.965 | 18,908,162 | -0.06(-3.06%) |
Nov 06, 2002 | 1.916 | 2.054 | 1.895 | 2.027 | 28,593,116 | -0.03(-1.56%) |
Nov 05, 2002 | 2.091 | 2.140 | 1.990 | 2.059 | 19,821,370 | -0.08(-3.80%) |
Nov 04, 2002 | 1.967 | 2.208 | 1.963 | 2.141 | 26,934,948 | +0.24(+12.61%) |