Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.040 | 2.045 | 2.000 | 2.015 | 165,000 | -0.04(-2.14%) |
Jan 30, 2003 | 2.081 | 2.097 | 2.059 | 2.059 | 176,000 | -0.03(-1.48%) |
Jan 29, 2003 | 2.000 | 2.100 | 2.000 | 2.090 | 216,000 | +0.06(+2.96%) |
Jan 28, 2003 | 2.004 | 2.030 | 1.980 | 2.030 | 100,000 | +0.05(+2.58%) |
Jan 27, 2003 | 1.950 | 1.999 | 1.945 | 1.979 | 153,000 | +0.03(+1.44%) |
Jan 24, 2003 | 2.041 | 2.041 | 1.942 | 1.951 | 115,000 | -0.08(-3.99%) |
Jan 23, 2003 | 2.020 | 2.060 | 2.000 | 2.032 | 268,000 | +0.03(+1.50%) |
Jan 22, 2003 | 2.000 | 2.017 | 1.976 | 2.002 | 171,000 | -0.01(-0.40%) |
Jan 21, 2003 | 2.036 | 2.036 | 2.010 | 2.010 | 235,000 | -0.01(-0.35%) |
Jan 17, 2003 | 2.032 | 2.034 | 2.010 | 2.017 | 251,000 | -0.02(-0.74%) |
Jan 16, 2003 | 2.006 | 2.033 | 2.005 | 2.032 | 223,000 | +0.00(+0.10%) |
Jan 15, 2003 | 2.009 | 2.030 | 1.991 | 2.030 | 296,000 | +0.01(+0.54%) |
Jan 14, 2003 | 1.995 | 2.059 | 1.995 | 2.019 | 348,000 | +0.02(+0.90%) |
Jan 13, 2003 | 1.985 | 2.130 | 1.985 | 2.001 | 1,069,000 | +0.05(+2.62%) |
Jan 10, 2003 | 1.849 | 1.994 | 1.844 | 1.950 | 482,000 | +0.10(+5.52%) |
Jan 09, 2003 | 1.801 | 1.848 | 1.801 | 1.848 | 85,000 | +0.06(+3.47%) |
Jan 08, 2003 | 1.789 | 1.854 | 1.774 | 1.786 | 279,000 | -0.00(-0.11%) |
Jan 07, 2003 | 1.789 | 1.789 | 1.768 | 1.788 | 174,000 | -0.02(-1.32%) |
Jan 06, 2003 | 1.780 | 1.815 | 1.765 | 1.812 | 137,000 | +0.03(+1.74%) |
Jan 03, 2003 | 1.799 | 1.838 | 1.763 | 1.781 | 334,000 | +0.00(+0.23%) |
Jan 02, 2003 | 1.914 | 1.914 | 1.775 | 1.777 | 417,000 | -0.07(-3.69%) |
Dec 31, 2002 | 1.740 | 1.925 | 1.729 | 1.845 | 718,000 | +0.08(+4.77%) |
Dec 30, 2002 | 1.741 | 1.775 | 1.717 | 1.761 | 331,000 | -0.01(-0.39%) |
Dec 27, 2002 | 1.733 | 1.768 | 1.698 | 1.768 | 185,000 | +0.04(+2.36%) |
Dec 26, 2002 | 1.700 | 1.752 | 1.697 | 1.727 | 1,022,000 | +0.02(+0.94%) |
Dec 24, 2002 | 1.712 | 1.732 | 1.700 | 1.711 | 169,000 | -0.00(-0.12%) |
Dec 23, 2002 | 1.792 | 1.757 | 1.700 | 1.713 | 286,000 | -0.01(-0.81%) |
Dec 20, 2002 | 1.792 | 1.828 | 1.700 | 1.727 | 557,000 | -0.02(-1.37%) |
Dec 19, 2002 | 1.782 | 1.847 | 1.751 | 1.751 | 814,000 | -0.04(-2.17%) |
Dec 18, 2002 | 1.841 | 1.842 | 1.766 | 1.790 | 607,000 | -0.05(-2.78%) |
Dec 17, 2002 | 1.861 | 1.889 | 1.841 | 1.841 | 144,000 | -0.02(-1.07%) |
Dec 16, 2002 | 1.856 | 1.864 | 1.833 | 1.861 | 275,000 | -0.00(-0.05%) |
Dec 13, 2002 | 1.904 | 1.904 | 1.862 | 1.862 | 125,000 | -0.04(-2.20%) |
Dec 12, 2002 | 1.810 | 1.905 | 1.801 | 1.904 | 238,000 | +0.10(+5.42%) |
Dec 11, 2002 | 1.767 | 1.810 | 1.747 | 1.806 | 205,000 | +0.05(+2.91%) |
Dec 10, 2002 | 1.731 | 1.773 | 1.725 | 1.755 | 71,000 | +0.03(+1.74%) |
Dec 09, 2002 | 1.800 | 1.801 | 1.725 | 1.725 | 640,000 | -0.07(-3.95%) |
Dec 06, 2002 | 1.828 | 1.828 | 1.795 | 1.796 | 100,000 | -0.03(-1.81%) |
Dec 05, 2002 | 1.917 | 1.917 | 1.827 | 1.829 | 137,000 | -0.07(-3.78%) |
Dec 04, 2002 | 1.832 | 1.921 | 1.821 | 1.901 | 237,000 | +0.05(+2.75%) |
Dec 03, 2002 | 1.829 | 1.855 | 1.800 | 1.850 | 125,000 | +0.02(+1.21%) |
Dec 02, 2002 | 1.755 | 1.879 | 1.755 | 1.828 | 329,000 | +0.03(+1.61%) |
Nov 29, 2002 | 1.764 | 1.800 | 1.722 | 1.799 | 162,000 | +0.04(+2.16%) |
Nov 27, 2002 | 1.753 | 1.799 | 1.716 | 1.761 | 490,000 | +0.01(+0.34%) |
Nov 26, 2002 | 1.908 | 1.928 | 1.753 | 1.755 | 630,000 | -0.17(-8.97%) |
Nov 25, 2002 | 1.847 | 1.949 | 1.830 | 1.928 | 250,000 | +0.04(+1.90%) |
Nov 22, 2002 | 1.838 | 1.892 | 1.836 | 1.892 | 157,000 | +0.05(+2.89%) |
Nov 21, 2002 | 1.734 | 1.842 | 1.732 | 1.839 | 455,000 | +0.10(+6.05%) |
Nov 20, 2002 | 1.701 | 1.734 | 1.699 | 1.734 | 127,000 | +0.03(+1.99%) |
Nov 19, 2002 | 1.695 | 1.712 | 1.685 | 1.700 | 140,000 | +0.01(+0.30%) |
Nov 18, 2002 | 1.734 | 1.734 | 1.686 | 1.695 | 194,000 | -0.04(-2.31%) |
Nov 15, 2002 | 1.743 | 1.750 | 1.735 | 1.735 | 61,000 | -0.00(-0.29%) |
Nov 14, 2002 | 1.729 | 1.774 | 1.675 | 1.740 | 195,000 | +0.05(+2.72%) |
Nov 13, 2002 | 1.750 | 1.764 | 1.681 | 1.694 | 416,000 | -0.02(-1.05%) |
Nov 12, 2002 | 1.627 | 1.748 | 1.627 | 1.712 | 177,000 | +0.08(+5.22%) |
Nov 11, 2002 | 1.675 | 1.675 | 1.610 | 1.627 | 876,000 | -0.05(-2.87%) |
Nov 08, 2002 | 1.655 | 1.694 | 1.650 | 1.675 | 153,000 | +0.04(+2.57%) |
Nov 07, 2002 | 1.699 | 1.723 | 1.631 | 1.633 | 357,000 | -0.03(-2.10%) |
Nov 06, 2002 | 1.604 | 1.719 | 1.604 | 1.668 | 1,288,000 | +0.06(+3.92%) |
Nov 05, 2002 | 1.598 | 1.665 | 1.586 | 1.605 | 728,000 | -0.01(-0.61%) |
Nov 04, 2002 | 1.634 | 1.634 | 1.593 | 1.615 | 319,000 | -0.03(-1.53%) |