Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.061 | 4.061 | 4.061 | 4.061 | 1,871 | +0.00(+0.00%) |
Jan 30, 2003 | 4.039 | 4.061 | 4.039 | 4.061 | 2,058 | +0.00(+0.11%) |
Jan 29, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 935 | -0.00(-0.11%) |
Jan 28, 2003 | 4.061 | 4.061 | 4.061 | 4.061 | 1,123 | +0.02(+0.53%) |
Jan 27, 2003 | 4.039 | 4.039 | 4.039 | 4.039 | 9,732 | +0.00(+0.00%) |
Jan 24, 2003 | 4.061 | 4.061 | 4.039 | 4.039 | 29,759 | -0.02(-0.53%) |
Jan 23, 2003 | 4.061 | 4.061 | 4.061 | 4.061 | 9,171 | +0.00(+0.00%) |
Jan 22, 2003 | 4.061 | 4.061 | 4.039 | 4.061 | 6,738 | +0.00(+0.00%) |
Jan 21, 2003 | 4.039 | 4.061 | 4.026 | 4.061 | 6,363 | +0.00(+0.11%) |
Jan 17, 2003 | 4.039 | 4.056 | 4.022 | 4.056 | 8,984 | +0.02(+0.42%) |
Jan 16, 2003 | 4.099 | 4.099 | 4.018 | 4.039 | 26,390 | -0.06(-1.46%) |
Jan 15, 2003 | 4.061 | 4.125 | 4.061 | 4.099 | 18,716 | +0.08(+2.02%) |
Jan 14, 2003 | 3.890 | 4.035 | 3.890 | 4.018 | 26,764 | +0.13(+3.41%) |
Jan 13, 2003 | 3.796 | 3.890 | 3.796 | 3.885 | 33,128 | +0.13(+3.53%) |
Jan 10, 2003 | 3.761 | 3.770 | 3.753 | 3.753 | 17,593 | -0.02(-0.45%) |
Jan 09, 2003 | 3.774 | 3.774 | 3.731 | 3.770 | 7,486 | +0.01(+0.23%) |
Jan 08, 2003 | 3.766 | 3.774 | 3.761 | 3.761 | 3,181 | +0.00(+0.00%) |
Jan 07, 2003 | 3.719 | 3.761 | 3.719 | 3.761 | 3,743 | +0.09(+2.33%) |
Jan 06, 2003 | 3.676 | 3.719 | 3.676 | 3.676 | 10,855 | +0.03(+0.82%) |
Jan 02, 2003 | 3.646 | 3.646 | 3.646 | 3.646 | 0 | +0.12(+3.27%) |
Dec 31, 2002 | 3.654 | 3.676 | 3.616 | 3.531 | 3,930 | -0.15(-3.95%) |
Dec 30, 2002 | 3.582 | 3.740 | 3.582 | 3.676 | 13,850 | +0.13(+3.61%) |
Dec 27, 2002 | 3.526 | 3.548 | 3.526 | 3.548 | 1,684 | +0.01(+0.36%) |
Dec 26, 2002 | 3.509 | 3.535 | 3.509 | 3.535 | 748 | +0.03(+0.85%) |
Dec 24, 2002 | 3.548 | 3.548 | 3.505 | 3.505 | 20,026 | -0.04(-1.20%) |
Dec 23, 2002 | 3.548 | 3.548 | 3.548 | 3.548 | 9,358 | +0.00(+0.00%) |
Dec 20, 2002 | 3.548 | 3.548 | 3.548 | 3.548 | 6,363 | +0.00(+0.00%) |
Dec 19, 2002 | 3.505 | 3.548 | 3.445 | 3.548 | 5,240 | +0.02(+0.61%) |
Dec 18, 2002 | 3.462 | 3.526 | 3.462 | 3.526 | 83,289 | +0.09(+2.61%) |
Dec 17, 2002 | 3.462 | 3.462 | 3.419 | 3.437 | 4,304 | -0.06(-1.59%) |
Dec 16, 2002 | 3.548 | 3.548 | 3.488 | 3.492 | 7,861 | -0.04(-1.09%) |
Dec 13, 2002 | 3.548 | 3.569 | 3.531 | 3.531 | 4,492 | -0.02(-0.48%) |
Dec 12, 2002 | 3.505 | 3.548 | 3.505 | 3.548 | 748 | +0.00(+0.00%) |
Dec 11, 2002 | 3.505 | 3.612 | 3.505 | 3.548 | 7,861 | +0.04(+1.22%) |
Dec 10, 2002 | 3.526 | 3.590 | 3.505 | 3.505 | 2,807 | +0.02(+0.61%) |
Dec 09, 2002 | 3.505 | 3.505 | 3.484 | 3.484 | 1,871 | -0.04(-1.21%) |
Dec 06, 2002 | 3.552 | 3.582 | 3.526 | 3.526 | 10,481 | -0.02(-0.60%) |
Dec 05, 2002 | 3.633 | 3.633 | 3.548 | 3.548 | 8,609 | -0.04(-1.19%) |
Dec 04, 2002 | 3.590 | 3.590 | 3.590 | 3.590 | 374 | +0.00(+0.00%) |
Dec 03, 2002 | 3.595 | 3.629 | 3.590 | 3.590 | 5,053 | +0.00(+0.00%) |
Dec 02, 2002 | 3.569 | 3.590 | 3.548 | 3.590 | 1,310 | +0.01(+0.24%) |
Nov 29, 2002 | 3.548 | 3.612 | 3.548 | 3.582 | 3,556 | +0.00(+0.12%) |
Nov 27, 2002 | 3.526 | 3.607 | 3.526 | 3.578 | 26,577 | +0.07(+2.07%) |
Nov 26, 2002 | 3.590 | 3.590 | 3.505 | 3.505 | 6,738 | -0.12(-3.30%) |
Nov 25, 2002 | 3.560 | 3.697 | 3.560 | 3.625 | 28,449 | +0.10(+2.79%) |
Nov 22, 2002 | 3.526 | 3.526 | 3.526 | 3.526 | 3,743 | -0.02(-0.60%) |
Nov 21, 2002 | 3.488 | 3.569 | 3.488 | 3.548 | 5,989 | +0.09(+2.47%) |
Nov 20, 2002 | 3.201 | 3.462 | 3.201 | 3.462 | 14,786 | +0.29(+9.31%) |
Nov 19, 2002 | 3.043 | 3.167 | 3.043 | 3.167 | 5,989 | +0.13(+4.22%) |
Nov 18, 2002 | 3.077 | 3.077 | 2.992 | 3.039 | 6,550 | -0.06(-1.93%) |
Nov 15, 2002 | 3.133 | 3.133 | 3.099 | 3.099 | 1,123 | -0.03(-1.09%) |
Nov 14, 2002 | 3.133 | 3.133 | 3.133 | 3.133 | 935 | +0.03(+1.10%) |
Nov 13, 2002 | 3.013 | 3.099 | 3.013 | 3.099 | 2,807 | +0.05(+1.68%) |
Nov 12, 2002 | 3.146 | 3.146 | 3.035 | 3.048 | 5,240 | -0.07(-2.33%) |
Nov 11, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 187 | -0.01(-0.41%) |
Nov 06, 2002 | 3.082 | 3.133 | 3.082 | 3.133 | 1,123 | +0.06(+1.81%) |
Nov 05, 2002 | 3.026 | 3.077 | 3.026 | 3.077 | 10,294 | +0.03(+1.12%) |
Nov 04, 2002 | 3.112 | 3.112 | 3.043 | 3.043 | 4,117 | -0.08(-2.47%) |