Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.497 | 2.512 | 2.475 | 2.506 | 343,904 | +0.01(+0.44%) |
Jan 30, 2003 | 2.505 | 2.508 | 2.484 | 2.495 | 79,411 | -0.01(-0.25%) |
Jan 29, 2003 | 2.491 | 2.517 | 2.484 | 2.501 | 108,230 | +0.00(+0.12%) |
Jan 28, 2003 | 2.506 | 2.522 | 2.498 | 2.498 | 133,847 | -0.01(-0.25%) |
Jan 27, 2003 | 2.514 | 2.534 | 2.491 | 2.505 | 397,059 | -0.02(-0.87%) |
Jan 24, 2003 | 2.594 | 2.594 | 2.526 | 2.526 | 176,115 | -0.07(-2.76%) |
Jan 23, 2003 | 2.545 | 2.603 | 2.545 | 2.598 | 40,986 | +0.05(+2.09%) |
Jan 22, 2003 | 2.578 | 2.600 | 2.545 | 2.545 | 127,443 | -0.04(-1.51%) |
Jan 21, 2003 | 2.584 | 2.600 | 2.545 | 2.584 | 183,800 | -0.01(-0.54%) |
Jan 17, 2003 | 2.623 | 2.647 | 2.598 | 2.598 | 71,086 | -0.02(-0.83%) |
Jan 16, 2003 | 2.592 | 2.655 | 2.561 | 2.620 | 384,251 | +0.02(+0.78%) |
Jan 15, 2003 | 2.491 | 2.631 | 2.459 | 2.600 | 559,726 | +0.13(+5.11%) |
Jan 14, 2003 | 2.478 | 2.491 | 2.452 | 2.473 | 871,609 | -0.01(-0.25%) |
Jan 13, 2003 | 2.505 | 2.512 | 2.436 | 2.480 | 817,174 | -0.01(-0.56%) |
Jan 10, 2003 | 2.506 | 2.553 | 2.484 | 2.494 | 114,634 | -0.00(-0.19%) |
Jan 09, 2003 | 2.503 | 2.545 | 2.494 | 2.498 | 144,734 | +0.00(+0.00%) |
Jan 08, 2003 | 2.506 | 2.530 | 2.498 | 2.498 | 153,060 | -0.01(-0.31%) |
Jan 07, 2003 | 2.537 | 2.569 | 2.494 | 2.506 | 265,133 | -0.03(-1.17%) |
Jan 06, 2003 | 2.503 | 2.536 | 2.495 | 2.536 | 184,440 | +0.03(+1.37%) |
Jan 03, 2003 | 2.495 | 2.514 | 2.461 | 2.501 | 195,327 | +0.00(+0.12%) |
Jan 02, 2003 | 2.423 | 2.498 | 2.420 | 2.498 | 104,388 | +0.07(+3.09%) |
Dec 31, 2002 | 2.420 | 2.478 | 2.420 | 2.423 | 142,172 | +0.00(+0.13%) |
Dec 30, 2002 | 2.412 | 2.458 | 2.412 | 2.420 | 144,094 | +0.01(+0.32%) |
Dec 27, 2002 | 2.412 | 2.428 | 2.409 | 2.412 | 89,018 | -0.01(-0.39%) |
Dec 26, 2002 | 2.437 | 2.467 | 2.381 | 2.422 | 304,198 | -0.01(-0.32%) |
Dec 24, 2002 | 2.452 | 2.452 | 2.416 | 2.430 | 58,278 | -0.02(-0.83%) |
Dec 23, 2002 | 2.408 | 2.472 | 2.403 | 2.450 | 146,015 | +0.03(+1.42%) |
Dec 20, 2002 | 2.417 | 2.420 | 2.405 | 2.416 | 230,550 | -0.00(-0.06%) |
Dec 19, 2002 | 2.469 | 2.481 | 2.386 | 2.417 | 169,070 | -0.07(-2.70%) |
Dec 18, 2002 | 2.501 | 2.509 | 2.478 | 2.484 | 99,905 | -0.01(-0.56%) |
Dec 17, 2002 | 2.576 | 2.592 | 2.491 | 2.498 | 2,739,711 | -0.09(-3.61%) |
Dec 16, 2002 | 2.464 | 2.592 | 2.452 | 2.592 | 1,770,757 | +0.12(+4.86%) |
Dec 13, 2002 | 2.523 | 2.537 | 2.472 | 2.472 | 123,600 | -0.07(-2.58%) |
Dec 12, 2002 | 2.537 | 2.545 | 2.498 | 2.537 | 164,587 | +0.00(+0.00%) |
Dec 11, 2002 | 2.520 | 2.537 | 2.520 | 2.537 | 260,010 | +0.01(+0.31%) |
Dec 10, 2002 | 2.569 | 2.600 | 2.530 | 2.530 | 454,697 | -0.04(-1.64%) |
Dec 09, 2002 | 2.567 | 2.600 | 2.551 | 2.572 | 97,343 | +0.01(+0.24%) |
Dec 06, 2002 | 2.539 | 2.567 | 2.475 | 2.566 | 638,497 | +0.01(+0.43%) |
Dec 05, 2002 | 2.623 | 2.623 | 2.545 | 2.555 | 57,637 | -0.07(-2.62%) |
Dec 04, 2002 | 2.622 | 2.636 | 2.609 | 2.623 | 145,375 | +0.01(+0.30%) |
Dec 03, 2002 | 2.592 | 2.626 | 2.544 | 2.615 | 159,464 | +0.01(+0.42%) |
Dec 02, 2002 | 2.545 | 2.640 | 2.530 | 2.605 | 370,802 | +0.17(+6.85%) |
Nov 29, 2002 | 2.514 | 2.514 | 2.436 | 2.437 | 67,884 | -0.06(-2.44%) |
Nov 27, 2002 | 2.397 | 2.498 | 2.397 | 2.498 | 190,844 | +0.10(+4.17%) |
Nov 26, 2002 | 2.466 | 2.489 | 2.342 | 2.398 | 443,169 | -0.06(-2.41%) |
Nov 25, 2002 | 2.519 | 2.519 | 2.428 | 2.458 | 320,209 | -0.06(-2.30%) |
Nov 22, 2002 | 2.545 | 2.556 | 2.514 | 2.516 | 657,710 | -0.02(-0.68%) |
Nov 21, 2002 | 2.506 | 2.533 | 2.506 | 2.533 | 83,254 | +0.01(+0.56%) |
Nov 20, 2002 | 2.530 | 2.531 | 2.516 | 2.519 | 183,800 | -0.01(-0.43%) |
Nov 19, 2002 | 2.506 | 2.553 | 2.491 | 2.530 | 172,913 | +0.03(+1.12%) |
Nov 18, 2002 | 2.569 | 2.576 | 2.498 | 2.501 | 67,243 | -0.06(-2.32%) |
Nov 15, 2002 | 2.520 | 2.580 | 2.520 | 2.561 | 92,860 | +0.06(+2.24%) |
Nov 14, 2002 | 2.462 | 2.530 | 2.462 | 2.505 | 103,747 | +0.03(+1.07%) |
Nov 13, 2002 | 2.428 | 2.489 | 2.412 | 2.478 | 121,039 | +0.06(+2.39%) |
Nov 12, 2002 | 2.445 | 2.450 | 2.402 | 2.420 | 366,319 | -0.02(-0.70%) |
Nov 11, 2002 | 2.519 | 2.519 | 2.405 | 2.437 | 79,411 | -0.08(-3.04%) |
Nov 08, 2002 | 2.442 | 2.514 | 2.420 | 2.514 | 136,409 | +0.09(+3.60%) |
Nov 07, 2002 | 2.534 | 2.561 | 2.409 | 2.427 | 215,180 | -0.12(-4.55%) |
Nov 06, 2002 | 2.505 | 2.550 | 2.505 | 2.542 | 299,715 | +0.04(+1.50%) |
Nov 05, 2002 | 2.450 | 2.583 | 2.450 | 2.505 | 414,991 | +0.05(+2.23%) |
Nov 04, 2002 | 2.420 | 2.498 | 2.389 | 2.450 | 311,243 | +0.03(+1.23%) |