Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.342 | 2.368 | 2.311 | 2.330 | 14,108,267 | -0.02(-0.87%) |
Jan 30, 2003 | 2.389 | 2.398 | 2.307 | 2.350 | 17,824,340 | -0.04(-1.62%) |
Jan 29, 2003 | 2.334 | 2.391 | 2.310 | 2.389 | 16,524,479 | +0.06(+2.38%) |
Jan 28, 2003 | 2.287 | 2.341 | 2.286 | 2.334 | 12,477,707 | +0.05(+2.41%) |
Jan 27, 2003 | 2.255 | 2.287 | 2.224 | 2.279 | 11,555,379 | +0.01(+0.37%) |
Jan 24, 2003 | 2.322 | 2.334 | 2.260 | 2.270 | 9,338,926 | -0.06(-2.78%) |
Jan 23, 2003 | 2.291 | 2.343 | 2.289 | 2.335 | 9,318,854 | +0.06(+2.81%) |
Jan 22, 2003 | 2.293 | 2.322 | 2.266 | 2.271 | 10,270,811 | -0.02(-0.96%) |
Jan 21, 2003 | 2.357 | 2.384 | 2.293 | 2.293 | 12,163,255 | -0.06(-2.69%) |
Jan 17, 2003 | 2.365 | 2.377 | 2.336 | 2.357 | 12,921,189 | -0.02(-1.03%) |
Jan 16, 2003 | 2.412 | 2.413 | 2.365 | 2.381 | 9,840,710 | -0.02(-0.94%) |
Jan 15, 2003 | 2.443 | 2.443 | 2.394 | 2.404 | 7,808,722 | -0.04(-1.56%) |
Jan 14, 2003 | 2.443 | 2.461 | 2.426 | 2.442 | 11,646,178 | -0.02(-0.89%) |
Jan 13, 2003 | 2.492 | 2.522 | 2.452 | 2.464 | 10,775,463 | -0.02(-0.90%) |
Jan 10, 2003 | 2.446 | 2.534 | 2.435 | 2.486 | 19,998,740 | +0.02(+0.70%) |
Jan 09, 2003 | 2.417 | 2.495 | 2.417 | 2.469 | 13,781,391 | +0.06(+2.56%) |
Jan 08, 2003 | 2.389 | 2.429 | 2.375 | 2.407 | 9,242,392 | +0.02(+0.79%) |
Jan 07, 2003 | 2.380 | 2.412 | 2.375 | 2.389 | 8,044,799 | -0.01(-0.26%) |
Jan 06, 2003 | 2.354 | 2.406 | 2.354 | 2.395 | 10,193,393 | +0.03(+1.40%) |
Jan 03, 2003 | 2.412 | 2.412 | 2.354 | 2.362 | 10,838,544 | -0.05(-2.06%) |
Jan 02, 2003 | 2.332 | 2.412 | 2.327 | 2.412 | 10,912,139 | +0.09(+3.67%) |
Dec 31, 2002 | 2.325 | 2.338 | 2.306 | 2.326 | 8,901,178 | -0.00(-0.11%) |
Dec 30, 2002 | 2.281 | 2.332 | 2.276 | 2.329 | 8,158,537 | +0.05(+2.27%) |
Dec 27, 2002 | 2.309 | 2.315 | 2.276 | 2.277 | 6,067,291 | -0.03(-1.38%) |
Dec 26, 2002 | 2.308 | 2.358 | 2.302 | 2.309 | 6,576,721 | +0.00(+0.20%) |
Dec 24, 2002 | 2.326 | 2.333 | 2.301 | 2.304 | 4,331,594 | -0.01(-0.56%) |
Dec 23, 2002 | 2.342 | 2.354 | 2.306 | 2.317 | 15,111,836 | -0.04(-1.77%) |
Dec 20, 2002 | 2.173 | 2.359 | 2.173 | 2.359 | 44,568,972 | +0.19(+8.60%) |
Dec 19, 2002 | 2.202 | 2.247 | 2.158 | 2.173 | 17,648,476 | -0.02(-0.95%) |
Dec 18, 2002 | 2.244 | 2.257 | 2.155 | 2.193 | 19,845,814 | -0.04(-1.80%) |
Dec 17, 2002 | 2.314 | 2.314 | 2.213 | 2.234 | 22,089,986 | -0.08(-3.46%) |
Dec 16, 2002 | 2.233 | 2.323 | 2.233 | 2.314 | 11,867,919 | +0.09(+4.00%) |
Dec 13, 2002 | 2.292 | 2.292 | 2.220 | 2.225 | 12,267,435 | -0.07(-2.90%) |
Dec 12, 2002 | 2.251 | 2.301 | 2.218 | 2.291 | 17,604,510 | +0.03(+1.48%) |
Dec 11, 2002 | 2.259 | 2.282 | 2.247 | 2.258 | 10,471,525 | -0.01(-0.30%) |
Dec 10, 2002 | 2.279 | 2.279 | 2.228 | 2.265 | 19,409,022 | -0.01(-0.62%) |
Dec 09, 2002 | 2.361 | 2.396 | 2.279 | 2.279 | 12,937,437 | -0.08(-3.46%) |
Dec 06, 2002 | 2.359 | 2.372 | 2.304 | 2.360 | 16,275,976 | -0.01(-0.51%) |
Dec 05, 2002 | 2.412 | 2.414 | 2.315 | 2.372 | 16,114,450 | -0.04(-1.63%) |
Dec 04, 2002 | 2.422 | 2.434 | 2.378 | 2.412 | 14,544,103 | -0.02(-0.86%) |
Dec 03, 2002 | 2.438 | 2.438 | 2.387 | 2.433 | 11,957,763 | -0.00(-0.11%) |
Dec 02, 2002 | 2.406 | 2.466 | 2.401 | 2.435 | 22,271,584 | +0.09(+3.95%) |
Nov 29, 2002 | 2.372 | 2.387 | 2.339 | 2.343 | 5,019,756 | -0.02(-0.69%) |
Nov 27, 2002 | 2.308 | 2.394 | 2.304 | 2.359 | 14,868,113 | +0.06(+2.62%) |
Nov 26, 2002 | 2.336 | 2.360 | 2.297 | 2.299 | 9,425,902 | -0.03(-1.41%) |
Nov 25, 2002 | 2.302 | 2.346 | 2.286 | 2.332 | 13,779,479 | +0.04(+1.87%) |
Nov 22, 2002 | 2.355 | 2.356 | 2.278 | 2.289 | 21,331,096 | -0.07(-2.93%) |
Nov 21, 2002 | 2.427 | 2.470 | 2.275 | 2.358 | 33,276,434 | -0.03(-1.42%) |
Nov 20, 2002 | 2.357 | 2.445 | 2.354 | 2.392 | 16,972,740 | +0.06(+2.63%) |
Nov 19, 2002 | 2.378 | 2.380 | 2.323 | 2.331 | 12,843,771 | -0.04(-1.63%) |
Nov 18, 2002 | 2.414 | 2.414 | 2.333 | 2.369 | 14,676,957 | -0.01(-0.59%) |
Nov 15, 2002 | 2.355 | 2.412 | 2.355 | 2.383 | 14,220,094 | +0.02(+0.73%) |
Nov 14, 2002 | 2.315 | 2.406 | 2.304 | 2.366 | 18,390,162 | +0.08(+3.69%) |
Nov 13, 2002 | 2.276 | 2.304 | 2.248 | 2.282 | 10,807,959 | -0.01(-0.52%) |
Nov 12, 2002 | 2.247 | 2.324 | 2.247 | 2.294 | 9,899,013 | +0.05(+2.36%) |
Nov 11, 2002 | 2.302 | 2.302 | 2.241 | 2.241 | 8,061,048 | -0.06(-2.66%) |
Nov 08, 2002 | 2.330 | 2.370 | 2.273 | 2.302 | 11,530,529 | -0.03(-1.19%) |
Nov 07, 2002 | 2.336 | 2.375 | 2.310 | 2.330 | 10,461,967 | -0.04(-1.50%) |
Nov 06, 2002 | 2.419 | 2.419 | 2.315 | 2.366 | 30,115,670 | -0.05(-1.95%) |
Nov 05, 2002 | 2.477 | 2.491 | 2.405 | 2.413 | 17,544,296 | -0.06(-2.60%) |
Nov 04, 2002 | 2.511 | 2.522 | 2.468 | 2.477 | 8,365,941 | -0.01(-0.21%) |