Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.673 | 2.683 | 2.652 | 2.665 | 695,397 | +0.01(+0.24%) |
Jan 30, 2003 | 2.670 | 2.680 | 2.659 | 2.659 | 787,252 | -0.01(-0.44%) |
Jan 29, 2003 | 2.674 | 2.682 | 2.653 | 2.670 | 864,394 | -0.01(-0.51%) |
Jan 28, 2003 | 2.670 | 2.685 | 2.666 | 2.684 | 501,784 | +0.02(+0.59%) |
Jan 27, 2003 | 2.676 | 2.699 | 2.656 | 2.668 | 659,893 | -0.03(-0.94%) |
Jan 24, 2003 | 2.685 | 2.719 | 2.623 | 2.693 | 1,424,404 | +0.01(+0.23%) |
Jan 23, 2003 | 2.730 | 2.764 | 2.682 | 2.687 | 1,240,732 | -0.04(-1.62%) |
Jan 22, 2003 | 2.764 | 2.773 | 2.707 | 2.731 | 912,679 | -0.02(-0.58%) |
Jan 21, 2003 | 2.779 | 2.799 | 2.739 | 2.747 | 783,446 | -0.03(-1.25%) |
Jan 17, 2003 | 2.894 | 2.894 | 2.773 | 2.782 | 692,083 | -0.11(-3.83%) |
Jan 16, 2003 | 2.926 | 2.946 | 2.877 | 2.893 | 481,428 | -0.05(-1.65%) |
Jan 15, 2003 | 2.905 | 2.956 | 2.871 | 2.942 | 538,707 | +0.03(+0.91%) |
Jan 14, 2003 | 2.927 | 2.943 | 2.900 | 2.915 | 657,526 | -0.04(-1.36%) |
Jan 13, 2003 | 2.963 | 2.968 | 2.915 | 2.955 | 670,307 | -0.01(-0.21%) |
Jan 10, 2003 | 2.956 | 2.963 | 2.931 | 2.962 | 330,420 | +0.00(+0.14%) |
Jan 09, 2003 | 2.955 | 2.958 | 2.933 | 2.957 | 898,951 | +0.00(+0.11%) |
Jan 08, 2003 | 2.931 | 2.968 | 2.889 | 2.954 | 611,608 | +0.02(+0.83%) |
Jan 07, 2003 | 2.955 | 2.982 | 2.917 | 2.930 | 468,647 | -0.01(-0.50%) |
Jan 06, 2003 | 2.926 | 2.955 | 2.900 | 2.945 | 803,328 | +0.04(+1.50%) |
Jan 03, 2003 | 2.938 | 2.942 | 2.840 | 2.901 | 893,743 | -0.04(-1.40%) |
Jan 02, 2003 | 2.934 | 2.994 | 2.920 | 2.943 | 1,573,992 | -0.00(-0.07%) |
Dec 31, 2002 | 2.945 | 2.967 | 2.931 | 2.945 | 396,220 | -0.00(-0.11%) |
Dec 30, 2002 | 2.957 | 2.979 | 2.920 | 2.948 | 627,230 | -0.02(-0.78%) |
Dec 27, 2002 | 2.957 | 2.976 | 2.947 | 2.971 | 1,129,487 | +0.01(+0.21%) |
Dec 26, 2002 | 2.939 | 3.018 | 2.926 | 2.965 | 662,733 | +0.04(+1.33%) |
Dec 24, 2002 | 2.897 | 2.947 | 2.878 | 2.926 | 391,486 | +0.01(+0.48%) |
Dec 23, 2002 | 2.816 | 2.862 | 2.803 | 2.912 | 1,124,753 | +0.09(+3.07%) |
Dec 20, 2002 | 2.816 | 2.862 | 2.803 | 2.825 | 1,092,564 | +0.01(+0.49%) |
Dec 19, 2002 | 2.819 | 2.845 | 2.804 | 2.812 | 706,284 | -0.01(-0.30%) |
Dec 18, 2002 | 2.772 | 2.830 | 2.770 | 2.820 | 1,689,971 | +0.04(+1.33%) |
Dec 17, 2002 | 2.875 | 2.886 | 2.762 | 2.783 | 2,416,138 | -0.10(-3.30%) |
Dec 16, 2002 | 2.894 | 2.906 | 2.862 | 2.878 | 942,975 | -0.01(-0.29%) |
Dec 13, 2002 | 2.909 | 2.937 | 2.863 | 2.887 | 665,100 | -0.03(-1.12%) |
Dec 12, 2002 | 2.882 | 2.920 | 2.847 | 2.919 | 778,712 | +0.03(+1.13%) |
Dec 11, 2002 | 2.852 | 2.891 | 2.831 | 2.887 | 571,844 | +0.01(+0.48%) |
Dec 10, 2002 | 2.815 | 2.878 | 2.811 | 2.873 | 588,412 | +0.05(+1.76%) |
Dec 09, 2002 | 2.863 | 2.873 | 2.811 | 2.823 | 470,541 | -0.05(-1.87%) |
Dec 06, 2002 | 2.843 | 2.889 | 2.820 | 2.877 | 710,545 | +0.04(+1.38%) |
Dec 05, 2002 | 2.816 | 2.867 | 2.775 | 2.838 | 819,423 | +0.03(+1.09%) |
Dec 04, 2002 | 2.766 | 2.828 | 2.718 | 2.807 | 1,218,956 | +0.04(+1.61%) |
Dec 03, 2002 | 2.868 | 2.868 | 2.757 | 2.763 | 938,241 | -0.10(-3.33%) |
Dec 02, 2002 | 2.873 | 2.905 | 2.853 | 2.858 | 772,084 | -0.01(-0.29%) |
Nov 29, 2002 | 2.908 | 2.908 | 2.866 | 2.867 | 140,120 | -0.04(-1.45%) |
Nov 27, 2002 | 2.822 | 2.936 | 2.815 | 2.909 | 686,402 | +0.11(+3.92%) |
Nov 26, 2002 | 2.916 | 2.919 | 2.799 | 2.799 | 1,311,266 | -0.09(-3.11%) |
Nov 25, 2002 | 2.914 | 2.947 | 2.880 | 2.889 | 542,968 | -0.03(-0.91%) |
Nov 22, 2002 | 2.900 | 2.964 | 2.855 | 2.915 | 510,778 | +0.02(+0.55%) |
Nov 21, 2002 | 2.895 | 2.948 | 2.873 | 2.899 | 625,336 | +0.01(+0.26%) |
Nov 20, 2002 | 2.825 | 2.905 | 2.788 | 2.892 | 963,804 | +0.09(+3.13%) |
Nov 19, 2002 | 2.839 | 2.871 | 2.802 | 2.804 | 655,633 | -0.05(-1.74%) |
Nov 18, 2002 | 2.899 | 2.905 | 2.832 | 2.854 | 1,436,238 | -0.02(-0.84%) |
Nov 15, 2002 | 2.873 | 2.900 | 2.826 | 2.878 | 719,066 | +0.00(+0.07%) |
Nov 14, 2002 | 2.807 | 2.878 | 2.807 | 2.876 | 704,391 | +0.07(+2.68%) |
Nov 13, 2002 | 2.715 | 2.802 | 2.701 | 2.801 | 1,173,038 | +0.07(+2.71%) |
Nov 12, 2002 | 2.716 | 2.763 | 2.704 | 2.727 | 976,585 | +0.01(+0.43%) |
Nov 11, 2002 | 2.773 | 2.788 | 2.715 | 2.716 | 1,191,027 | -0.06(-2.32%) |
Nov 08, 2002 | 2.772 | 2.806 | 2.753 | 2.780 | 1,079,782 | +0.01(+0.30%) |
Nov 07, 2002 | 2.793 | 2.794 | 2.746 | 2.772 | 929,247 | -0.02(-0.64%) |
Nov 06, 2002 | 2.702 | 2.799 | 2.701 | 2.790 | 1,746,303 | +0.10(+3.57%) |
Nov 05, 2002 | 2.662 | 2.713 | 2.641 | 2.693 | 631,964 | +0.04(+1.51%) |
Nov 04, 2002 | 2.613 | 2.688 | 2.605 | 2.653 | 2,288,325 | +0.07(+2.61%) |