Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.062 | 2.115 | 2.009 | 2.067 | 195,384 | +0.00(+0.00%) |
Jan 30, 2003 | 2.009 | 2.120 | 2.009 | 2.067 | 213,731 | +0.03(+1.30%) |
Jan 29, 2003 | 2.062 | 2.110 | 1.961 | 2.041 | 300,737 | -0.07(-3.50%) |
Jan 28, 2003 | 1.877 | 2.141 | 1.850 | 2.115 | 975,032 | +0.26(+14.29%) |
Jan 27, 2003 | 1.798 | 1.898 | 1.713 | 1.850 | 310,005 | +0.08(+4.48%) |
Jan 24, 2003 | 1.798 | 1.798 | 1.692 | 1.771 | 210,705 | -0.05(-2.90%) |
Jan 23, 2003 | 1.824 | 1.829 | 1.676 | 1.824 | 293,549 | +0.13(+7.48%) |
Jan 22, 2003 | 1.798 | 1.798 | 1.681 | 1.697 | 182,712 | -0.11(-5.87%) |
Jan 21, 2003 | 1.903 | 1.946 | 1.798 | 1.803 | 460,184 | -0.15(-7.59%) |
Jan 17, 2003 | 1.903 | 1.956 | 1.798 | 1.951 | 155,097 | +0.03(+1.37%) |
Jan 16, 2003 | 1.903 | 1.956 | 1.861 | 1.924 | 149,801 | +0.02(+1.11%) |
Jan 15, 2003 | 1.977 | 2.035 | 1.856 | 1.903 | 274,068 | -0.07(-3.74%) |
Jan 14, 2003 | 1.850 | 1.983 | 1.850 | 1.977 | 142,992 | +0.10(+5.35%) |
Jan 13, 2003 | 1.946 | 1.946 | 1.856 | 1.877 | 119,916 | -0.06(-3.01%) |
Jan 10, 2003 | 1.956 | 2.014 | 1.930 | 1.935 | 256,856 | -0.02(-0.81%) |
Jan 09, 2003 | 2.014 | 2.014 | 1.893 | 1.951 | 609,607 | -0.06(-2.89%) |
Jan 08, 2003 | 2.014 | 2.088 | 1.919 | 2.009 | 68,091 | -0.04(-2.06%) |
Jan 07, 2003 | 1.983 | 2.073 | 1.983 | 2.051 | 114,431 | +0.04(+2.11%) |
Jan 06, 2003 | 2.157 | 2.162 | 1.983 | 2.009 | 192,736 | -0.11(-5.24%) |
Jan 03, 2003 | 2.157 | 2.157 | 2.088 | 2.120 | 382,447 | -0.02(-0.99%) |
Jan 02, 2003 | 2.062 | 2.141 | 2.020 | 2.141 | 61,282 | +0.13(+6.58%) |
Dec 31, 2002 | 1.914 | 2.046 | 1.914 | 2.009 | 184,792 | +0.07(+3.54%) |
Dec 30, 2002 | 1.930 | 1.946 | 1.850 | 1.940 | 126,158 | -0.02(-1.08%) |
Dec 27, 2002 | 1.998 | 2.020 | 1.961 | 1.961 | 33,856 | -0.02(-1.07%) |
Dec 26, 2002 | 1.983 | 2.020 | 1.940 | 1.983 | 441,081 | +0.01(+0.54%) |
Dec 24, 2002 | 2.025 | 2.035 | 1.940 | 1.972 | 48,798 | -0.11(-5.09%) |
Dec 23, 2002 | 2.062 | 2.115 | 1.956 | 2.078 | 88,518 | -0.01(-0.25%) |
Dec 20, 2002 | 2.141 | 2.141 | 2.009 | 2.083 | 137,506 | -0.02(-0.76%) |
Dec 19, 2002 | 1.998 | 2.099 | 1.988 | 2.099 | 70,361 | +0.07(+3.66%) |
Dec 18, 2002 | 2.009 | 2.062 | 1.983 | 2.025 | 83,790 | -0.04(-1.79%) |
Dec 17, 2002 | 2.099 | 2.099 | 2.009 | 2.062 | 79,629 | -0.03(-1.27%) |
Dec 16, 2002 | 1.956 | 2.088 | 1.940 | 2.088 | 353,319 | +0.13(+6.76%) |
Dec 13, 2002 | 1.850 | 2.051 | 1.850 | 1.956 | 120,673 | -0.03(-1.33%) |
Dec 12, 2002 | 1.983 | 1.998 | 1.930 | 1.983 | 83,601 | +0.03(+1.35%) |
Dec 11, 2002 | 2.067 | 2.099 | 1.903 | 1.956 | 210,327 | -0.16(-7.50%) |
Dec 10, 2002 | 1.930 | 2.168 | 1.930 | 2.115 | 104,596 | +0.20(+10.19%) |
Dec 09, 2002 | 1.850 | 1.967 | 1.850 | 1.919 | 130,319 | -0.02(-0.82%) |
Dec 06, 2002 | 1.967 | 2.030 | 1.866 | 1.935 | 266,691 | -0.05(-2.66%) |
Dec 05, 2002 | 2.051 | 2.051 | 1.940 | 1.988 | 275,959 | -0.06(-3.09%) |
Dec 04, 2002 | 2.009 | 2.078 | 2.004 | 2.051 | 124,077 | -0.07(-3.48%) |
Dec 03, 2002 | 2.316 | 2.316 | 2.125 | 2.125 | 73,009 | -0.21(-9.05%) |
Dec 02, 2002 | 2.300 | 2.337 | 2.263 | 2.337 | 165,311 | +0.06(+2.79%) |
Nov 29, 2002 | 2.369 | 2.390 | 2.273 | 2.273 | 139,776 | -0.08(-3.37%) |
Nov 27, 2002 | 2.189 | 2.353 | 2.189 | 2.353 | 183,468 | +0.16(+7.49%) |
Nov 26, 2002 | 2.062 | 2.273 | 2.051 | 2.189 | 154,340 | +0.12(+5.88%) |
Nov 25, 2002 | 1.877 | 2.136 | 1.877 | 2.067 | 298,845 | +0.15(+8.01%) |
Nov 22, 2002 | 1.924 | 1.924 | 1.850 | 1.914 | 163,041 | -0.01(-0.55%) |
Nov 21, 2002 | 1.787 | 1.940 | 1.750 | 1.924 | 163,987 | +0.15(+8.66%) |
Nov 20, 2002 | 1.713 | 1.792 | 1.708 | 1.771 | 223,377 | +0.04(+2.13%) |
Nov 19, 2002 | 1.708 | 1.739 | 1.708 | 1.734 | 87,762 | +0.03(+1.55%) |
Nov 18, 2002 | 1.671 | 1.713 | 1.671 | 1.708 | 223,377 | +0.06(+3.86%) |
Nov 15, 2002 | 1.560 | 1.771 | 1.491 | 1.644 | 298,845 | -0.01(-0.32%) |
Nov 14, 2002 | 1.454 | 1.665 | 1.454 | 1.650 | 344,996 | +0.23(+15.99%) |
Nov 13, 2002 | 1.327 | 1.454 | 1.327 | 1.422 | 526,006 | +0.10(+7.60%) |
Nov 12, 2002 | 1.258 | 1.401 | 1.258 | 1.322 | 666,161 | +0.08(+6.38%) |
Nov 11, 2002 | 1.401 | 1.401 | 1.242 | 1.242 | 334,026 | -0.16(-11.32%) |
Nov 08, 2002 | 1.480 | 1.523 | 1.390 | 1.401 | 254,019 | -0.06(-3.99%) |
Nov 07, 2002 | 1.533 | 1.533 | 1.401 | 1.459 | 342,727 | -0.07(-4.83%) |
Nov 06, 2002 | 1.586 | 1.586 | 1.454 | 1.533 | 188,764 | -0.10(-6.15%) |
Nov 05, 2002 | 1.639 | 1.650 | 1.591 | 1.634 | 79,061 | -0.01(-0.32%) |
Nov 04, 2002 | 1.655 | 1.718 | 1.586 | 1.639 | 381,123 | -0.02(-0.96%) |