Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.756 | 2.838 | 2.735 | 2.776 | 12,850,163 | -0.03(-1.21%) |
Jan 30, 2003 | 2.933 | 2.953 | 2.803 | 2.810 | 6,950,462 | -0.15(-5.06%) |
Jan 29, 2003 | 2.824 | 2.987 | 2.729 | 2.960 | 10,798,898 | +0.13(+4.57%) |
Jan 28, 2003 | 2.715 | 2.851 | 2.695 | 2.831 | 9,762,097 | +0.15(+5.58%) |
Jan 27, 2003 | 2.620 | 2.749 | 2.620 | 2.681 | 11,761,485 | -0.04(-1.50%) |
Jan 24, 2003 | 2.803 | 2.831 | 2.647 | 2.722 | 19,301,402 | -0.24(-8.26%) |
Jan 23, 2003 | 2.994 | 3.008 | 2.314 | 2.967 | 12,433,385 | +0.20(+7.13%) |
Jan 22, 2003 | 2.790 | 2.940 | 2.756 | 2.769 | 12,764,926 | -0.02(-0.73%) |
Jan 21, 2003 | 2.919 | 3.130 | 2.742 | 2.790 | 13,020,783 | -0.13(-4.43%) |
Jan 17, 2003 | 2.654 | 3.062 | 2.654 | 2.919 | 19,467,320 | +0.10(+3.37%) |
Jan 16, 2003 | 3.198 | 3.225 | 2.824 | 2.824 | 17,497,178 | -0.38(-11.89%) |
Jan 15, 2003 | 3.212 | 3.225 | 3.076 | 3.205 | 11,865,238 | -0.01(-0.21%) |
Jan 14, 2003 | 3.130 | 3.266 | 3.076 | 3.212 | 12,979,928 | +0.07(+2.39%) |
Jan 13, 2003 | 3.096 | 3.219 | 3.042 | 3.137 | 17,684,698 | +0.07(+2.22%) |
Jan 10, 2003 | 2.763 | 3.219 | 2.763 | 3.069 | 31,569,898 | +0.18(+6.12%) |
Jan 09, 2003 | 2.606 | 2.892 | 2.606 | 2.892 | 22,086,144 | +0.33(+12.73%) |
Jan 08, 2003 | 2.722 | 2.729 | 2.511 | 2.565 | 12,759,342 | -0.16(-5.99%) |
Jan 07, 2003 | 2.722 | 2.783 | 2.681 | 2.729 | 14,470,100 | +0.04(+1.52%) |
Jan 06, 2003 | 2.647 | 2.756 | 2.620 | 2.688 | 13,949,275 | +0.10(+3.67%) |
Jan 03, 2003 | 2.572 | 2.708 | 2.463 | 2.593 | 11,941,364 | +0.04(+1.60%) |
Jan 02, 2003 | 2.334 | 2.572 | 2.273 | 2.552 | 13,980,724 | +0.30(+13.29%) |
Dec 31, 2002 | 2.109 | 2.320 | 2.109 | 2.252 | 13,599,658 | +0.14(+6.43%) |
Dec 30, 2002 | 2.184 | 2.205 | 2.109 | 2.116 | 10,601,090 | -0.07(-3.42%) |
Dec 27, 2002 | 2.259 | 2.259 | 2.150 | 2.191 | 10,301,439 | +0.07(+3.21%) |
Dec 26, 2002 | 2.211 | 2.273 | 2.116 | 2.123 | 8,216,374 | -0.09(-4.00%) |
Dec 24, 2002 | 2.246 | 2.273 | 2.191 | 2.211 | 4,749,152 | -0.07(-2.99%) |
Dec 23, 2002 | 2.211 | 2.314 | 2.123 | 2.280 | 11,765,012 | +0.07(+3.08%) |
Dec 20, 2002 | 2.368 | 2.382 | 2.177 | 2.211 | 14,253,335 | -0.07(-2.99%) |
Dec 19, 2002 | 2.395 | 2.490 | 2.184 | 2.280 | 13,635,075 | -0.16(-6.69%) |
Dec 18, 2002 | 2.484 | 2.606 | 2.416 | 2.443 | 10,883,694 | -0.10(-3.75%) |
Dec 17, 2002 | 2.620 | 2.640 | 2.518 | 2.538 | 7,940,383 | -0.12(-4.36%) |
Dec 16, 2002 | 2.559 | 2.701 | 2.552 | 2.654 | 8,102,627 | +0.10(+3.72%) |
Dec 13, 2002 | 2.559 | 2.613 | 2.450 | 2.559 | 6,704,599 | -0.10(-3.84%) |
Dec 12, 2002 | 2.722 | 2.824 | 2.620 | 2.661 | 9,932,717 | -0.06(-2.25%) |
Dec 11, 2002 | 2.552 | 2.817 | 2.463 | 2.722 | 15,145,674 | +0.17(+6.67%) |
Dec 10, 2002 | 2.348 | 2.552 | 2.348 | 2.552 | 11,752,373 | +0.26(+11.28%) |
Dec 09, 2002 | 2.518 | 2.559 | 2.266 | 2.293 | 17,736,428 | -0.33(-12.47%) |
Dec 06, 2002 | 2.559 | 2.701 | 2.450 | 2.620 | 14,373,695 | -0.07(-2.53%) |
Dec 05, 2002 | 2.919 | 2.987 | 2.620 | 2.688 | 20,446,366 | -0.19(-6.62%) |
Dec 04, 2002 | 2.722 | 2.906 | 2.620 | 2.878 | 28,841,002 | -0.18(-6.00%) |
Dec 03, 2002 | 3.395 | 3.395 | 3.035 | 3.062 | 20,564,522 | -0.33(-9.82%) |
Dec 02, 2002 | 3.212 | 3.389 | 3.130 | 3.395 | 30,736,196 | +0.38(+12.64%) |
Nov 29, 2002 | 2.872 | 3.042 | 2.824 | 3.014 | 13,739,269 | +0.21(+7.52%) |
Nov 27, 2002 | 2.620 | 2.831 | 2.518 | 2.803 | 22,280,130 | +0.25(+9.87%) |
Nov 26, 2002 | 2.756 | 2.817 | 2.552 | 2.552 | 23,148,222 | -0.24(-8.54%) |
Nov 25, 2002 | 2.803 | 2.885 | 2.579 | 2.790 | 27,991,134 | -0.01(-0.24%) |
Nov 22, 2002 | 2.994 | 3.096 | 2.790 | 2.797 | 30,684,614 | -0.30(-9.67%) |
Nov 21, 2002 | 3.062 | 3.164 | 2.960 | 3.096 | 41,308,628 | +0.22(+7.82%) |
Nov 20, 2002 | 2.735 | 2.994 | 2.729 | 2.872 | 30,598,936 | +0.18(+6.84%) |
Nov 19, 2002 | 2.586 | 2.844 | 2.518 | 2.688 | 30,774,552 | +0.10(+3.95%) |
Nov 18, 2002 | 2.382 | 2.654 | 2.375 | 2.586 | 29,633,264 | +0.28(+12.09%) |
Nov 15, 2002 | 2.293 | 2.320 | 2.130 | 2.307 | 17,835,332 | +0.01(+0.59%) |
Nov 14, 2002 | 2.041 | 2.348 | 2.041 | 2.293 | 36,290,980 | +0.29(+14.63%) |
Nov 13, 2002 | 1.858 | 2.001 | 1.810 | 2.001 | 38,680,400 | +0.24(+13.51%) |
Nov 12, 2002 | 1.837 | 1.837 | 1.708 | 1.762 | 21,487,870 | +0.29(+19.91%) |
Nov 11, 2002 | 1.633 | 1.633 | 1.470 | 1.470 | 9,220,697 | -0.16(-10.00%) |
Nov 08, 2002 | 1.790 | 1.817 | 1.579 | 1.633 | 12,517,152 | -0.15(-8.40%) |
Nov 07, 2002 | 1.905 | 1.905 | 1.701 | 1.783 | 16,736,808 | -0.13(-6.76%) |
Nov 06, 2002 | 1.681 | 1.926 | 1.633 | 1.912 | 28,238,468 | +0.34(+21.65%) |
Nov 05, 2002 | 1.490 | 1.579 | 1.470 | 1.572 | 9,722,712 | +0.11(+7.44%) |
Nov 04, 2002 | 1.456 | 1.572 | 1.443 | 1.463 | 19,509,204 | +0.06(+4.37%) |