Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.653 | 2.750 | 2.640 | 2.747 | 540,600 | +0.09(+3.52%) |
Jan 30, 2003 | 2.717 | 2.747 | 2.613 | 2.653 | 348,900 | -0.04(-1.61%) |
Jan 29, 2003 | 2.650 | 2.757 | 2.630 | 2.697 | 522,000 | -0.04(-1.58%) |
Jan 28, 2003 | 2.747 | 2.783 | 2.687 | 2.740 | 462,900 | +0.00(+0.00%) |
Jan 27, 2003 | 2.767 | 2.787 | 2.667 | 2.740 | 770,700 | -0.12(-4.20%) |
Jan 24, 2003 | 2.917 | 2.917 | 2.833 | 2.860 | 566,100 | -0.09(-3.05%) |
Jan 23, 2003 | 2.940 | 3.000 | 2.940 | 2.950 | 915,300 | +0.03(+1.14%) |
Jan 22, 2003 | 2.990 | 3.000 | 2.887 | 2.917 | 727,200 | -0.11(-3.53%) |
Jan 21, 2003 | 3.100 | 3.113 | 3.017 | 3.023 | 345,300 | -0.08(-2.47%) |
Jan 17, 2003 | 3.200 | 3.200 | 3.010 | 3.100 | 739,800 | -0.11(-3.43%) |
Jan 16, 2003 | 3.267 | 3.267 | 3.150 | 3.210 | 714,000 | -0.05(-1.63%) |
Jan 15, 2003 | 3.283 | 3.300 | 3.157 | 3.263 | 381,000 | -0.02(-0.51%) |
Jan 14, 2003 | 3.160 | 3.280 | 3.157 | 3.280 | 1,219,500 | +0.15(+4.68%) |
Jan 13, 2003 | 3.297 | 3.333 | 3.133 | 3.133 | 1,013,700 | -0.13(-3.98%) |
Jan 10, 2003 | 3.130 | 3.413 | 3.123 | 3.263 | 1,679,700 | +0.30(+10.12%) |
Jan 09, 2003 | 3.017 | 3.110 | 2.963 | 2.963 | 809,100 | -0.04(-1.44%) |
Jan 08, 2003 | 2.947 | 3.043 | 2.860 | 3.007 | 728,700 | +0.03(+0.89%) |
Jan 07, 2003 | 2.933 | 2.980 | 2.850 | 2.980 | 991,200 | +0.06(+2.05%) |
Jan 06, 2003 | 2.917 | 2.967 | 2.883 | 2.920 | 531,600 | +0.00(+0.11%) |
Jan 03, 2003 | 2.917 | 2.950 | 2.857 | 2.917 | 597,900 | +0.00(+0.00%) |
Jan 02, 2003 | 2.830 | 2.947 | 2.820 | 2.917 | 935,100 | +0.09(+3.06%) |
Dec 31, 2002 | 2.717 | 2.830 | 2.700 | 2.830 | 1,302,000 | +0.11(+4.17%) |
Dec 30, 2002 | 2.683 | 2.727 | 2.667 | 2.717 | 630,300 | +0.04(+1.37%) |
Dec 27, 2002 | 2.643 | 2.733 | 2.640 | 2.680 | 393,000 | +0.04(+1.52%) |
Dec 26, 2002 | 2.647 | 2.827 | 2.640 | 2.640 | 501,600 | +0.01(+0.51%) |
Dec 24, 2002 | 2.600 | 2.640 | 2.577 | 2.627 | 318,000 | +0.03(+1.03%) |
Dec 23, 2002 | 2.610 | 2.633 | 2.530 | 2.600 | 858,600 | -0.04(-1.64%) |
Dec 20, 2002 | 2.700 | 2.707 | 2.600 | 2.643 | 917,700 | -0.01(-0.25%) |
Dec 19, 2002 | 2.727 | 2.727 | 2.580 | 2.650 | 721,800 | -0.08(-2.81%) |
Dec 18, 2002 | 2.740 | 2.750 | 2.667 | 2.727 | 1,020,300 | +0.02(+0.74%) |
Dec 17, 2002 | 2.700 | 2.767 | 2.650 | 2.707 | 1,440,600 | +0.01(+0.37%) |
Dec 16, 2002 | 2.633 | 2.713 | 2.600 | 2.697 | 1,189,800 | +0.10(+3.72%) |
Dec 13, 2002 | 2.753 | 2.753 | 2.583 | 2.600 | 1,707,000 | -0.12(-4.41%) |
Dec 12, 2002 | 2.767 | 2.783 | 2.653 | 2.720 | 1,909,800 | +0.02(+0.74%) |
Dec 11, 2002 | 2.700 | 2.757 | 2.667 | 2.700 | 4,366,200 | +0.12(+4.52%) |
Dec 10, 2002 | 2.400 | 2.610 | 2.337 | 2.583 | 6,107,100 | +0.24(+10.40%) |
Dec 09, 2002 | 2.833 | 2.883 | 2.333 | 2.340 | 14,354,400 | -1.64(-41.26%) |
Dec 05, 2002 | 4.080 | 4.097 | 3.967 | 3.983 | 567,600 | -0.06(-1.57%) |
Dec 04, 2002 | 4.000 | 4.133 | 4.000 | 4.047 | 344,100 | +0.03(+0.75%) |
Dec 03, 2002 | 4.187 | 4.233 | 4.017 | 4.017 | 497,700 | -0.17(-3.98%) |
Dec 02, 2002 | 4.133 | 4.283 | 4.133 | 4.183 | 479,100 | +0.08(+2.03%) |
Nov 29, 2002 | 4.170 | 4.173 | 4.067 | 4.100 | 207,900 | -0.04(-0.89%) |
Nov 27, 2002 | 4.000 | 4.153 | 4.000 | 4.137 | 464,400 | +0.14(+3.59%) |
Nov 26, 2002 | 4.033 | 4.033 | 3.910 | 3.993 | 732,600 | -0.05(-1.24%) |
Nov 25, 2002 | 3.907 | 4.050 | 3.873 | 4.043 | 562,800 | +0.14(+3.50%) |
Nov 22, 2002 | 3.850 | 3.950 | 3.817 | 3.907 | 417,600 | +0.04(+1.03%) |
Nov 21, 2002 | 3.717 | 3.960 | 3.717 | 3.867 | 621,300 | +0.18(+4.98%) |
Nov 20, 2002 | 3.693 | 3.867 | 3.667 | 3.683 | 822,900 | +0.02(+0.45%) |
Nov 19, 2002 | 3.667 | 3.703 | 3.600 | 3.667 | 633,300 | +0.01(+0.37%) |
Nov 18, 2002 | 3.700 | 3.743 | 3.617 | 3.653 | 468,600 | +0.04(+1.11%) |
Nov 15, 2002 | 3.650 | 3.700 | 3.573 | 3.613 | 476,700 | -0.04(-1.00%) |
Nov 14, 2002 | 3.487 | 3.660 | 3.487 | 3.650 | 494,700 | +0.20(+5.70%) |
Nov 13, 2002 | 3.433 | 3.573 | 3.377 | 3.453 | 230,700 | +0.02(+0.58%) |
Nov 12, 2002 | 3.280 | 3.500 | 3.280 | 3.433 | 713,100 | +0.19(+5.75%) |
Nov 11, 2002 | 3.467 | 3.483 | 3.237 | 3.247 | 648,300 | -0.22(-6.26%) |
Nov 08, 2002 | 3.500 | 3.570 | 3.443 | 3.463 | 454,500 | -0.03(-0.86%) |
Nov 07, 2002 | 3.507 | 3.567 | 3.453 | 3.493 | 1,046,700 | -0.04(-1.23%) |
Nov 06, 2002 | 3.517 | 3.580 | 3.467 | 3.537 | 1,063,800 | +0.10(+3.01%) |
Nov 05, 2002 | 3.497 | 3.500 | 3.367 | 3.433 | 930,900 | -0.07(-1.90%) |
Nov 04, 2002 | 3.533 | 3.617 | 3.500 | 3.500 | 930,600 | +0.00(+0.00%) |