Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.261 | 2.371 | 2.248 | 2.319 | 8,302,999 | +0.04(+1.74%) |
Jan 30, 2003 | 2.333 | 2.338 | 2.264 | 2.279 | 7,768,199 | -0.05(-2.29%) |
Jan 29, 2003 | 2.291 | 2.349 | 2.239 | 2.333 | 6,683,752 | +0.03(+1.40%) |
Jan 28, 2003 | 2.314 | 2.315 | 2.275 | 2.300 | 8,603,598 | +0.01(+0.40%) |
Jan 27, 2003 | 2.299 | 2.356 | 2.277 | 2.291 | 6,620,643 | -0.01(-0.46%) |
Jan 24, 2003 | 2.388 | 2.388 | 2.289 | 2.302 | 9,129,230 | -0.11(-4.42%) |
Jan 23, 2003 | 2.306 | 2.426 | 2.297 | 2.409 | 10,334,946 | +0.10(+4.17%) |
Jan 22, 2003 | 2.403 | 2.418 | 2.304 | 2.312 | 11,318,950 | -0.10(-4.02%) |
Jan 21, 2003 | 2.466 | 2.495 | 2.404 | 2.409 | 9,301,950 | -0.05(-2.00%) |
Jan 17, 2003 | 2.509 | 2.539 | 2.457 | 2.458 | 12,072,938 | -0.06(-2.55%) |
Jan 16, 2003 | 2.531 | 2.578 | 2.520 | 2.523 | 7,047,460 | +0.00(+0.06%) |
Jan 15, 2003 | 2.562 | 2.569 | 2.510 | 2.521 | 5,704,731 | -0.04(-1.71%) |
Jan 14, 2003 | 2.531 | 2.565 | 2.516 | 2.565 | 6,400,592 | +0.03(+0.99%) |
Jan 13, 2003 | 2.548 | 2.567 | 2.501 | 2.540 | 4,613,607 | +0.00(+0.10%) |
Jan 10, 2003 | 2.517 | 2.563 | 2.499 | 2.537 | 8,126,127 | -0.03(-1.02%) |
Jan 09, 2003 | 2.524 | 2.595 | 2.514 | 2.563 | 7,137,972 | +0.06(+2.33%) |
Jan 08, 2003 | 2.551 | 2.563 | 2.495 | 2.505 | 7,632,880 | -0.06(-2.52%) |
Jan 07, 2003 | 2.567 | 2.574 | 2.518 | 2.570 | 8,074,644 | -0.00(-0.13%) |
Jan 06, 2003 | 2.553 | 2.582 | 2.542 | 2.573 | 10,462,825 | +0.02(+0.95%) |
Jan 03, 2003 | 2.559 | 2.573 | 2.516 | 2.549 | 6,379,002 | -0.02(-0.77%) |
Jan 02, 2003 | 2.468 | 2.574 | 2.454 | 2.569 | 8,391,850 | +0.10(+4.03%) |
Dec 31, 2002 | 2.485 | 2.498 | 2.430 | 2.469 | 4,761,416 | -1.30(-34.43%) |
Dec 26, 2002 | 3.765 | 3.859 | 3.747 | 3.765 | 3,612,996 | +0.00(+0.06%) |
Dec 24, 2002 | 3.763 | 3.787 | 3.741 | 3.763 | 2,043,572 | -0.00(-0.13%) |
Dec 23, 2002 | 3.733 | 3.805 | 3.600 | 3.768 | 6,048,509 | +0.04(+0.95%) |
Dec 20, 2002 | 3.679 | 3.749 | 3.600 | 3.732 | 11,046,584 | +0.07(+1.82%) |
Dec 19, 2002 | 3.683 | 3.780 | 3.644 | 3.666 | 6,884,705 | -0.04(-1.04%) |
Dec 18, 2002 | 3.741 | 3.750 | 3.674 | 3.704 | 5,634,148 | -0.04(-1.05%) |
Dec 17, 2002 | 3.750 | 3.813 | 3.696 | 3.744 | 11,980,765 | -0.06(-1.60%) |
Dec 16, 2002 | 3.677 | 3.811 | 3.668 | 3.805 | 14,302,516 | +0.15(+3.99%) |
Dec 13, 2002 | 3.759 | 3.761 | 3.655 | 3.659 | 10,505,175 | -0.11(-3.02%) |
Dec 12, 2002 | 3.775 | 3.802 | 3.696 | 3.773 | 5,948,033 | +0.00(+0.09%) |
Dec 11, 2002 | 3.773 | 3.799 | 3.716 | 3.769 | 5,600,933 | -0.00(-0.06%) |
Dec 10, 2002 | 3.721 | 3.809 | 3.713 | 3.772 | 6,851,489 | +0.06(+1.49%) |
Dec 09, 2002 | 3.797 | 3.809 | 3.704 | 3.716 | 7,452,687 | -0.09(-2.38%) |
Dec 06, 2002 | 3.766 | 3.852 | 3.727 | 3.807 | 8,510,595 | +0.01(+0.27%) |
Dec 05, 2002 | 3.854 | 3.858 | 3.781 | 3.797 | 6,043,527 | -0.04(-0.94%) |
Dec 04, 2002 | 3.773 | 3.893 | 3.745 | 3.833 | 11,294,039 | +0.08(+2.07%) |
Dec 03, 2002 | 3.866 | 3.867 | 3.733 | 3.755 | 18,216,942 | -0.17(-4.28%) |
Dec 02, 2002 | 3.944 | 3.986 | 3.883 | 3.923 | 16,279,658 | -0.01(-0.29%) |
Nov 29, 2002 | 3.969 | 3.977 | 3.923 | 3.934 | 7,225,162 | -0.04(-1.01%) |
Nov 27, 2002 | 3.882 | 4.042 | 3.882 | 3.974 | 10,335,777 | +0.10(+2.55%) |
Nov 26, 2002 | 3.804 | 3.912 | 3.773 | 3.875 | 12,679,117 | +0.04(+1.07%) |
Nov 25, 2002 | 3.854 | 3.915 | 3.815 | 3.834 | 12,545,426 | -0.02(-0.52%) |
Nov 22, 2002 | 3.916 | 3.940 | 3.838 | 3.854 | 10,408,020 | -0.08(-1.98%) |
Nov 21, 2002 | 3.711 | 3.964 | 3.705 | 3.932 | 15,676,800 | +0.23(+6.32%) |
Nov 20, 2002 | 3.594 | 3.733 | 3.573 | 3.699 | 10,731,039 | +0.07(+1.99%) |
Nov 19, 2002 | 3.605 | 3.679 | 3.593 | 3.626 | 8,998,860 | -0.00(-0.04%) |
Nov 18, 2002 | 3.696 | 3.708 | 3.602 | 3.628 | 11,937,585 | -0.05(-1.33%) |
Nov 15, 2002 | 3.562 | 3.701 | 3.541 | 3.677 | 13,390,756 | +0.11(+2.99%) |
Nov 14, 2002 | 3.494 | 3.589 | 3.492 | 3.570 | 7,803,108 | +0.13(+3.71%) |
Nov 13, 2002 | 3.370 | 3.520 | 3.304 | 3.443 | 11,997,373 | +0.05(+1.47%) |
Nov 12, 2002 | 3.349 | 3.480 | 3.327 | 3.393 | 10,187,968 | +0.08(+2.55%) |
Nov 11, 2002 | 3.501 | 3.520 | 3.300 | 3.309 | 11,742,445 | -0.17(-5.00%) |
Nov 08, 2002 | 3.456 | 3.606 | 3.455 | 3.483 | 8,870,981 | +0.02(+0.65%) |
Nov 07, 2002 | 3.613 | 3.651 | 3.444 | 3.460 | 10,201,255 | -0.17(-4.67%) |
Nov 06, 2002 | 3.593 | 3.638 | 3.460 | 3.630 | 18,645,418 | +0.05(+1.28%) |
Nov 05, 2002 | 3.619 | 3.646 | 3.560 | 3.584 | 10,611,464 | -0.05(-1.41%) |
Nov 04, 2002 | 3.657 | 3.697 | 3.596 | 3.635 | 10,900,437 | +0.02(+0.47%) |