Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.754 | 2.803 | 2.745 | 2.780 | 52,401 | +0.05(+1.81%) |
Jan 30, 2003 | 2.780 | 2.798 | 2.718 | 2.731 | 38,353 | -0.09(-3.33%) |
Jan 29, 2003 | 2.825 | 2.825 | 2.727 | 2.825 | 43,705 | -0.02(-0.63%) |
Jan 28, 2003 | 2.911 | 2.915 | 2.758 | 2.843 | 55,077 | -0.03(-0.94%) |
Jan 27, 2003 | 2.951 | 3.032 | 2.825 | 2.870 | 96,775 | -0.09(-2.88%) |
Jan 24, 2003 | 3.014 | 3.014 | 2.924 | 2.955 | 57,084 | -0.09(-2.95%) |
Jan 23, 2003 | 3.112 | 3.135 | 2.951 | 3.045 | 66,003 | -0.04(-1.31%) |
Jan 22, 2003 | 3.050 | 3.153 | 3.041 | 3.085 | 13,825 | +0.02(+0.58%) |
Jan 21, 2003 | 3.144 | 3.144 | 3.041 | 3.067 | 37,684 | -0.07(-2.29%) |
Jan 17, 2003 | 3.171 | 3.184 | 3.139 | 3.139 | 38,130 | -0.03(-0.99%) |
Jan 16, 2003 | 3.139 | 3.193 | 3.050 | 3.171 | 84,957 | +0.03(+0.86%) |
Jan 15, 2003 | 3.144 | 3.207 | 3.139 | 3.144 | 40,360 | -0.02(-0.57%) |
Jan 14, 2003 | 3.094 | 3.189 | 3.032 | 3.162 | 89,862 | +0.09(+3.07%) |
Jan 13, 2003 | 3.009 | 3.130 | 3.005 | 3.067 | 35,677 | -0.03(-1.01%) |
Jan 10, 2003 | 3.009 | 3.130 | 2.991 | 3.099 | 41,921 | +0.04(+1.47%) |
Jan 09, 2003 | 3.009 | 3.103 | 3.009 | 3.054 | 105,694 | +0.04(+1.49%) |
Jan 08, 2003 | 3.009 | 3.050 | 3.009 | 3.009 | 38,799 | -0.00(-0.15%) |
Jan 07, 2003 | 3.072 | 3.072 | 3.005 | 3.014 | 37,461 | -0.07(-2.33%) |
Jan 06, 2003 | 2.969 | 3.085 | 2.969 | 3.085 | 56,638 | +0.10(+3.46%) |
Jan 03, 2003 | 3.018 | 3.072 | 2.960 | 2.982 | 51,063 | -0.08(-2.64%) |
Jan 02, 2003 | 3.059 | 3.094 | 3.014 | 3.063 | 35,677 | +0.05(+1.64%) |
Dec 31, 2002 | 3.005 | 3.139 | 2.960 | 3.014 | 103,910 | +0.04(+1.51%) |
Dec 30, 2002 | 2.960 | 3.023 | 2.960 | 2.969 | 79,828 | +0.01(+0.30%) |
Dec 27, 2002 | 2.982 | 3.036 | 2.960 | 2.960 | 31,663 | -0.04(-1.20%) |
Dec 26, 2002 | 3.027 | 3.121 | 2.982 | 2.996 | 21,406 | -0.03(-1.04%) |
Dec 24, 2002 | 3.041 | 3.112 | 3.005 | 3.027 | 39,468 | -0.02(-0.59%) |
Dec 23, 2002 | 2.960 | 3.059 | 2.946 | 3.045 | 59,759 | +0.06(+1.95%) |
Dec 20, 2002 | 2.960 | 3.005 | 2.937 | 2.987 | 81,612 | +0.01(+0.30%) |
Dec 19, 2002 | 2.960 | 3.032 | 2.937 | 2.978 | 81,612 | +0.03(+1.07%) |
Dec 18, 2002 | 3.050 | 3.050 | 2.924 | 2.946 | 55,523 | -0.14(-4.51%) |
Dec 17, 2002 | 3.081 | 3.090 | 3.054 | 3.085 | 40,137 | -0.04(-1.29%) |
Dec 16, 2002 | 3.027 | 3.126 | 3.027 | 3.126 | 66,672 | +0.07(+2.35%) |
Dec 13, 2002 | 3.076 | 3.171 | 3.054 | 3.054 | 65,111 | -0.07(-2.16%) |
Dec 12, 2002 | 3.050 | 3.157 | 3.050 | 3.121 | 45,711 | +0.05(+1.75%) |
Dec 11, 2002 | 3.027 | 3.126 | 3.027 | 3.067 | 39,022 | -0.00(-0.15%) |
Dec 10, 2002 | 3.045 | 3.117 | 3.027 | 3.072 | 86,741 | +0.02(+0.74%) |
Dec 09, 2002 | 3.126 | 3.126 | 3.005 | 3.050 | 156,535 | -0.05(-1.73%) |
Dec 06, 2002 | 2.982 | 3.112 | 2.982 | 3.103 | 71,355 | +0.08(+2.52%) |
Dec 05, 2002 | 3.094 | 3.175 | 3.005 | 3.027 | 166,346 | -0.07(-2.17%) |
Dec 04, 2002 | 3.094 | 3.135 | 3.094 | 3.094 | 48,164 | +0.00(+0.00%) |
Dec 03, 2002 | 3.121 | 3.207 | 3.094 | 3.094 | 277,392 | -0.03(-1.00%) |
Dec 02, 2002 | 2.960 | 3.135 | 2.937 | 3.126 | 66,672 | +0.12(+4.03%) |
Nov 29, 2002 | 3.045 | 3.085 | 3.005 | 3.005 | 41,698 | -0.09(-2.76%) |
Nov 27, 2002 | 2.915 | 3.090 | 2.915 | 3.090 | 96,106 | +0.17(+5.67%) |
Nov 26, 2002 | 2.915 | 2.964 | 2.915 | 2.924 | 96,552 | +0.05(+1.72%) |
Nov 25, 2002 | 2.691 | 2.919 | 2.691 | 2.875 | 246,844 | +0.07(+2.40%) |
Nov 22, 2002 | 2.803 | 2.857 | 2.785 | 2.807 | 76,483 | -0.02(-0.63%) |
Nov 21, 2002 | 2.812 | 2.870 | 2.776 | 2.825 | 64,442 | +0.01(+0.48%) |
Nov 20, 2002 | 2.771 | 2.825 | 2.758 | 2.812 | 124,202 | +0.06(+2.28%) |
Nov 19, 2002 | 2.736 | 2.830 | 2.736 | 2.749 | 111,269 | +0.00(+0.00%) |
Nov 18, 2002 | 2.785 | 2.785 | 2.695 | 2.749 | 121,080 | -0.05(-1.92%) |
Nov 15, 2002 | 2.870 | 2.911 | 2.803 | 2.803 | 105,025 | -0.06(-2.19%) |
Nov 14, 2002 | 2.875 | 2.893 | 2.785 | 2.866 | 87,187 | -0.01(-0.31%) |
Nov 13, 2002 | 2.884 | 2.960 | 2.875 | 2.875 | 61,097 | -0.01(-0.31%) |
Nov 12, 2002 | 2.897 | 2.960 | 2.870 | 2.884 | 41,698 | -0.01(-0.46%) |
Nov 11, 2002 | 3.005 | 3.027 | 2.897 | 2.897 | 60,428 | -0.13(-4.15%) |
Nov 08, 2002 | 2.991 | 3.059 | 2.982 | 3.023 | 44,150 | +0.04(+1.20%) |
Nov 07, 2002 | 3.005 | 3.050 | 2.964 | 2.987 | 52,401 | +0.00(+0.00%) |
Nov 06, 2002 | 2.911 | 3.050 | 2.911 | 2.987 | 84,734 | +0.11(+3.74%) |
Nov 05, 2002 | 2.816 | 2.911 | 2.807 | 2.879 | 103,241 | +0.06(+2.23%) |
Nov 04, 2002 | 2.852 | 2.852 | 2.803 | 2.816 | 89,416 | -0.04(-1.26%) |