Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.263 | 2.317 | 2.256 | 2.294 | 20,664 | +0.00(+0.00%) |
Jan 30, 2003 | 2.340 | 2.332 | 2.278 | 2.294 | 72,454 | -0.05(-1.96%) |
Jan 29, 2003 | 2.263 | 2.447 | 2.263 | 2.340 | 44,206 | +0.07(+3.03%) |
Jan 28, 2003 | 2.225 | 2.286 | 2.202 | 2.271 | 17,394 | +0.05(+2.06%) |
Jan 27, 2003 | 2.301 | 2.301 | 2.217 | 2.225 | 62,124 | -0.11(-4.90%) |
Jan 24, 2003 | 2.378 | 2.393 | 2.332 | 2.340 | 16,610 | -0.04(-1.61%) |
Jan 23, 2003 | 2.363 | 2.401 | 2.363 | 2.378 | 3,792 | +0.05(+2.30%) |
Jan 22, 2003 | 2.378 | 2.401 | 2.286 | 2.324 | 32,043 | -0.05(-2.25%) |
Jan 21, 2003 | 2.447 | 2.447 | 2.370 | 2.378 | 58,200 | -0.10(-4.01%) |
Jan 17, 2003 | 2.554 | 2.554 | 2.477 | 2.477 | 1,700 | -0.01(-0.31%) |
Jan 16, 2003 | 2.477 | 2.561 | 2.477 | 2.485 | 28,511 | +0.08(+3.17%) |
Jan 15, 2003 | 2.408 | 2.454 | 2.408 | 2.408 | 11,770 | +0.05(+1.94%) |
Jan 14, 2003 | 2.424 | 2.447 | 2.355 | 2.363 | 43,291 | -0.08(-3.13%) |
Jan 13, 2003 | 2.454 | 2.500 | 2.424 | 2.439 | 37,143 | -0.03(-1.24%) |
Jan 10, 2003 | 2.447 | 2.477 | 2.447 | 2.470 | 10,463 | -0.02(-0.62%) |
Jan 09, 2003 | 2.485 | 2.561 | 2.477 | 2.485 | 12,032 | -0.02(-0.61%) |
Jan 08, 2003 | 2.523 | 2.531 | 2.485 | 2.500 | 30,604 | -0.03(-1.21%) |
Jan 07, 2003 | 2.577 | 2.577 | 2.531 | 2.531 | 2,484 | -0.05(-1.78%) |
Jan 06, 2003 | 2.600 | 2.638 | 2.561 | 2.577 | 34,135 | -0.06(-2.32%) |
Jan 03, 2003 | 2.561 | 2.638 | 2.561 | 2.638 | 9,678 | +0.08(+3.29%) |
Jan 02, 2003 | 2.623 | 2.623 | 2.538 | 2.554 | 9,939 | -0.16(-5.92%) |
Dec 31, 2002 | 2.814 | 2.814 | 2.630 | 2.714 | 53,884 | -0.06(-2.20%) |
Dec 30, 2002 | 2.844 | 2.844 | 2.737 | 2.775 | 83,050 | -0.13(-4.47%) |
Dec 27, 2002 | 2.928 | 2.928 | 2.875 | 2.905 | 56,631 | +0.07(+2.43%) |
Dec 26, 2002 | 2.837 | 2.959 | 2.829 | 2.837 | 90,767 | +0.12(+4.51%) |
Dec 24, 2002 | 2.844 | 2.844 | 2.676 | 2.714 | 54,669 | -0.14(-4.83%) |
Dec 23, 2002 | 2.814 | 2.883 | 2.791 | 2.852 | 14,125 | +0.00(+0.00%) |
Dec 20, 2002 | 2.814 | 2.883 | 2.753 | 2.852 | 60,162 | +0.09(+3.32%) |
Dec 19, 2002 | 2.982 | 3.012 | 2.753 | 2.760 | 87,105 | -0.22(-7.44%) |
Dec 18, 2002 | 3.035 | 3.051 | 2.913 | 2.982 | 64,347 | -0.05(-1.76%) |
Dec 17, 2002 | 3.043 | 3.043 | 3.020 | 3.035 | 7,324 | -0.02(-0.75%) |
Dec 16, 2002 | 3.035 | 3.058 | 3.020 | 3.058 | 108,685 | +0.02(+0.50%) |
Dec 13, 2002 | 3.051 | 3.051 | 3.043 | 3.043 | 4,054 | +0.01(+0.25%) |
Dec 12, 2002 | 3.058 | 3.066 | 3.035 | 3.035 | 348,028 | -0.02(-0.75%) |
Dec 11, 2002 | 3.074 | 3.097 | 3.051 | 3.058 | 662,705 | -0.02(-0.50%) |
Dec 10, 2002 | 3.058 | 3.089 | 3.058 | 3.074 | 734,378 | +0.05(+1.51%) |
Dec 09, 2002 | 3.074 | 3.074 | 3.020 | 3.028 | 1,572,471 | -0.08(-2.46%) |
Dec 06, 2002 | 3.066 | 3.135 | 3.066 | 3.104 | 19,356 | -0.03(-0.98%) |
Dec 05, 2002 | 3.074 | 3.135 | 3.074 | 3.135 | 12,555 | +0.05(+1.49%) |
Dec 04, 2002 | 3.097 | 3.097 | 2.990 | 3.089 | 19,095 | -0.05(-1.46%) |
Dec 03, 2002 | 3.173 | 3.173 | 3.127 | 3.135 | 172,510 | -0.07(-2.15%) |
Dec 02, 2002 | 3.257 | 3.288 | 3.181 | 3.204 | 1,101,109 | +0.16(+5.28%) |
Nov 29, 2002 | 3.074 | 3.089 | 3.043 | 3.043 | 65,132 | -0.02(-0.50%) |
Nov 27, 2002 | 3.058 | 3.097 | 3.005 | 3.058 | 729,800 | +0.05(+1.52%) |
Nov 26, 2002 | 3.058 | 3.058 | 2.982 | 3.012 | 102,276 | -0.05(-1.50%) |
Nov 25, 2002 | 3.058 | 3.081 | 3.043 | 3.058 | 928,075 | +0.05(+1.78%) |
Nov 22, 2002 | 3.028 | 3.043 | 2.997 | 3.005 | 27,727 | -0.02(-0.51%) |
Nov 21, 2002 | 3.020 | 3.058 | 2.982 | 3.020 | 318,601 | +0.01(+0.25%) |
Nov 20, 2002 | 3.012 | 3.028 | 3.012 | 3.012 | 124,510 | +0.00(+0.00%) |
Nov 19, 2002 | 3.043 | 3.043 | 2.982 | 3.012 | 3,662 | -0.03(-1.01%) |
Nov 18, 2002 | 3.058 | 3.058 | 3.035 | 3.043 | 572,723 | +0.02(+0.50%) |
Nov 15, 2002 | 3.005 | 3.058 | 3.005 | 3.028 | 54,669 | +0.02(+0.51%) |
Nov 14, 2002 | 3.058 | 3.066 | 3.012 | 3.012 | 82,658 | -0.05(-1.50%) |
Nov 13, 2002 | 3.051 | 3.058 | 3.043 | 3.058 | 160,739 | +0.01(+0.25%) |
Nov 12, 2002 | 3.058 | 3.058 | 3.005 | 3.051 | 5,100 | +0.03(+1.01%) |
Nov 11, 2002 | 3.035 | 3.043 | 3.005 | 3.020 | 19,356 | +0.02(+0.77%) |
Nov 08, 2002 | 2.997 | 3.043 | 2.982 | 2.997 | 53,100 | +0.04(+1.29%) |
Nov 07, 2002 | 3.058 | 3.058 | 2.944 | 2.959 | 54,146 | -0.12(-3.97%) |
Nov 06, 2002 | 3.104 | 3.104 | 3.039 | 3.081 | 93,252 | -0.04(-1.23%) |
Nov 05, 2002 | 3.066 | 3.150 | 3.058 | 3.120 | 1,373,542 | +0.10(+3.29%) |
Nov 04, 2002 | 3.058 | 3.058 | 3.020 | 3.020 | 376,409 | +0.00(+0.00%) |