Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.229 | 3.229 | 3.229 | 3.229 | 4,719 | +0.02(+0.67%) |
Jan 30, 2003 | 3.178 | 3.242 | 3.208 | 3.208 | 18,877 | +0.03(+0.92%) |
Jan 29, 2003 | 3.178 | 3.178 | 3.178 | 3.178 | 1,048 | +0.03(+1.01%) |
Jan 23, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 2,621 | -0.03(-1.00%) |
Jan 15, 2003 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3.178 | 3.178 | 3.178 | 3.178 | 9,438 | +0.04(+1.21%) |
Jan 10, 2003 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 3.178 | 3.178 | 3.140 | 3.140 | 6,292 | +0.04(+1.23%) |
Jan 07, 2003 | 3.200 | 3.216 | 3.102 | 3.102 | 5,243 | -0.03(-0.81%) |
Jan 06, 2003 | 3.117 | 3.203 | 3.115 | 3.127 | 18,877 | +0.00(+0.00%) |
Jan 02, 2003 | 3.127 | 3.127 | 3.127 | 3.127 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 3.127 | 3.127 | 3.127 | 3.127 | 6,292 | +0.00(+0.00%) |
Dec 30, 2002 | 3.178 | 3.210 | 3.127 | 3.127 | 69,218 | -0.05(-1.60%) |
Dec 27, 2002 | 3.178 | 3.178 | 3.178 | 3.178 | 524 | -0.01(-0.39%) |
Dec 26, 2002 | 3.191 | 3.191 | 3.191 | 3.191 | 524 | +0.01(+0.16%) |
Dec 24, 2002 | 3.186 | 3.186 | 3.186 | 3.186 | 12,060 | +0.01(+0.16%) |
Dec 23, 2002 | 3.181 | 3.181 | 3.181 | 3.181 | 2,621 | -0.07(-2.07%) |
Dec 20, 2002 | 3.218 | 3.248 | 3.218 | 3.248 | 1,573 | +0.07(+2.16%) |
Dec 19, 2002 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.181 | 3.181 | 3.150 | 3.180 | 4,195 | -0.01(-0.16%) |
Dec 17, 2002 | 3.185 | 3.185 | 3.185 | 3.185 | 6,816 | +0.00(+0.08%) |
Dec 16, 2002 | 3.182 | 3.182 | 3.182 | 3.182 | 524 | +0.00(+0.00%) |
Dec 13, 2002 | 3.189 | 3.189 | 3.182 | 3.182 | 2,621 | -0.03(-0.83%) |
Dec 12, 2002 | 3.209 | 3.209 | 3.209 | 3.209 | 1,048 | -0.02(-0.59%) |
Dec 11, 2002 | 3.228 | 3.228 | 3.228 | 3.228 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 3.228 | 3.228 | 3.228 | 3.228 | 524 | +0.00(+0.00%) |
Dec 09, 2002 | 3.233 | 3.233 | 3.228 | 3.228 | 1,048 | -0.03(-0.90%) |
Dec 06, 2002 | 3.257 | 3.257 | 3.257 | 3.257 | 1,048 | +0.00(+0.04%) |
Dec 05, 2002 | 3.246 | 3.256 | 3.246 | 3.256 | 5,243 | -0.01(-0.16%) |
Dec 04, 2002 | 3.271 | 3.274 | 3.261 | 3.261 | 1,573 | -0.01(-0.19%) |
Dec 03, 2002 | 3.177 | 3.267 | 3.166 | 3.267 | 11,536 | +0.23(+7.68%) |
Dec 02, 2002 | 2.971 | 3.034 | 2.971 | 3.034 | 8,809 | +0.08(+2.79%) |
Nov 29, 2002 | 2.952 | 2.952 | 2.952 | 2.952 | 550 | +0.00(+0.16%) |
Nov 27, 2002 | 2.906 | 2.947 | 2.906 | 2.947 | 8,258 | +0.07(+2.27%) |
Nov 26, 2002 | 2.851 | 2.882 | 2.850 | 2.882 | 6,056 | +0.03(+1.07%) |
Nov 25, 2002 | 2.851 | 2.851 | 2.851 | 2.851 | 3,303 | +0.05(+1.94%) |
Nov 22, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 2.785 | 2.814 | 2.779 | 2.797 | 20,372 | +0.00(+0.00%) |
Nov 12, 2002 | 2.797 | 2.797 | 2.780 | 2.797 | 8,258 | +0.01(+0.22%) |
Nov 11, 2002 | 2.791 | 2.791 | 2.791 | 2.791 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 2.793 | 2.793 | 2.791 | 2.791 | 5,505 | -0.03(-1.20%) |
Nov 07, 2002 | 2.825 | 2.825 | 2.825 | 2.825 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 2.825 | 2.825 | 2.825 | 2.825 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 2.825 | 2.825 | 2.825 | 2.825 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 2.824 | 2.825 | 2.824 | 2.825 | 1,651 | +0.00(+0.00%) |