Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.033 | 2.129 | 2.033 | 2.126 | 4,497,600 | +0.09(+4.38%) |
Jan 30, 2003 | 2.087 | 2.087 | 2.034 | 2.037 | 4,257,600 | -0.06(-2.75%) |
Jan 29, 2003 | 2.096 | 2.100 | 2.075 | 2.094 | 2,580,000 | -0.00(-0.20%) |
Jan 28, 2003 | 2.075 | 2.103 | 2.058 | 2.098 | 2,679,600 | +0.02(+1.08%) |
Jan 27, 2003 | 2.139 | 2.139 | 2.057 | 2.076 | 2,895,600 | -0.06(-2.96%) |
Jan 24, 2003 | 2.190 | 2.192 | 2.132 | 2.139 | 1,690,800 | -0.05(-2.28%) |
Jan 23, 2003 | 2.184 | 2.217 | 2.179 | 2.189 | 4,662,000 | +0.00(+0.23%) |
Jan 22, 2003 | 2.129 | 2.208 | 2.107 | 2.184 | 8,294,400 | +0.05(+2.54%) |
Jan 21, 2003 | 2.150 | 2.158 | 2.120 | 2.130 | 3,342,000 | -0.01(-0.54%) |
Jan 17, 2003 | 2.154 | 2.163 | 2.134 | 2.142 | 2,953,200 | -0.03(-1.19%) |
Jan 16, 2003 | 2.167 | 2.206 | 2.167 | 2.167 | 3,931,200 | +0.00(+0.04%) |
Jan 15, 2003 | 2.131 | 2.167 | 2.127 | 2.167 | 3,544,800 | +0.04(+1.72%) |
Jan 14, 2003 | 2.129 | 2.132 | 2.107 | 2.130 | 3,696,000 | +0.00(+0.04%) |
Jan 13, 2003 | 2.125 | 2.137 | 2.104 | 2.129 | 3,012,000 | +0.01(+0.28%) |
Jan 10, 2003 | 2.117 | 2.125 | 2.104 | 2.123 | 2,391,600 | +0.01(+0.43%) |
Jan 09, 2003 | 2.133 | 2.147 | 2.101 | 2.114 | 3,474,000 | -0.01(-0.70%) |
Jan 08, 2003 | 2.099 | 2.149 | 2.092 | 2.129 | 6,002,400 | +0.03(+1.43%) |
Jan 07, 2003 | 2.108 | 2.120 | 2.067 | 2.099 | 7,198,800 | -0.02(-0.87%) |
Jan 06, 2003 | 2.154 | 2.154 | 2.108 | 2.118 | 3,367,200 | -0.02(-0.74%) |
Jan 03, 2003 | 2.138 | 2.158 | 2.128 | 2.133 | 2,656,800 | +0.00(+0.08%) |
Jan 02, 2003 | 2.108 | 2.142 | 2.092 | 2.132 | 2,557,200 | +0.01(+0.43%) |
Dec 31, 2002 | 2.125 | 2.141 | 2.095 | 2.123 | 1,922,400 | +0.00(+0.20%) |
Dec 30, 2002 | 2.163 | 2.163 | 2.074 | 2.118 | 2,830,800 | -0.04(-1.89%) |
Dec 27, 2002 | 2.172 | 2.172 | 2.158 | 2.159 | 1,352,400 | -0.01(-0.58%) |
Dec 26, 2002 | 2.183 | 2.190 | 2.148 | 2.172 | 2,023,200 | -0.02(-0.72%) |
Dec 24, 2002 | 2.179 | 2.196 | 2.163 | 2.188 | 997,200 | +0.01(+0.54%) |
Dec 23, 2002 | 2.179 | 2.179 | 2.150 | 2.176 | 1,875,600 | -0.00(-0.11%) |
Dec 20, 2002 | 2.185 | 2.185 | 2.147 | 2.178 | 2,426,400 | -0.01(-0.23%) |
Dec 19, 2002 | 2.161 | 2.185 | 2.161 | 2.183 | 3,836,400 | +0.02(+1.04%) |
Dec 18, 2002 | 2.142 | 2.167 | 2.112 | 2.161 | 2,242,800 | +0.01(+0.66%) |
Dec 17, 2002 | 2.179 | 2.179 | 2.146 | 2.147 | 3,336,000 | -0.04(-1.60%) |
Dec 16, 2002 | 2.138 | 2.182 | 2.125 | 2.182 | 2,868,000 | +0.04(+2.07%) |
Dec 13, 2002 | 2.172 | 2.193 | 2.125 | 2.138 | 3,357,600 | -0.03(-1.54%) |
Dec 12, 2002 | 2.188 | 2.188 | 2.154 | 2.171 | 2,130,000 | -0.01(-0.65%) |
Dec 11, 2002 | 2.152 | 2.187 | 2.151 | 2.185 | 5,341,200 | +0.03(+1.59%) |
Dec 10, 2002 | 2.167 | 2.177 | 2.143 | 2.151 | 2,706,000 | -0.01(-0.65%) |
Dec 09, 2002 | 2.167 | 2.184 | 2.158 | 2.165 | 4,448,400 | -0.01(-0.27%) |
Dec 06, 2002 | 2.150 | 2.178 | 2.150 | 2.171 | 3,321,600 | +0.01(+0.58%) |
Dec 05, 2002 | 2.147 | 2.167 | 2.131 | 2.158 | 1,432,800 | +0.01(+0.58%) |
Dec 04, 2002 | 2.133 | 2.167 | 2.128 | 2.146 | 2,890,800 | +0.02(+0.98%) |
Dec 03, 2002 | 2.121 | 2.141 | 2.117 | 2.125 | 2,612,400 | -0.01(-0.39%) |
Dec 02, 2002 | 2.183 | 2.192 | 2.103 | 2.133 | 7,357,200 | -0.06(-2.74%) |
Nov 29, 2002 | 2.197 | 2.208 | 2.178 | 2.193 | 1,513,200 | -0.00(-0.15%) |
Nov 27, 2002 | 2.238 | 2.250 | 2.154 | 2.197 | 2,428,800 | -0.04(-1.79%) |
Nov 26, 2002 | 2.246 | 2.263 | 2.229 | 2.237 | 4,737,600 | -0.01(-0.59%) |
Nov 25, 2002 | 2.283 | 2.283 | 2.219 | 2.250 | 4,350,000 | -0.03(-1.13%) |
Nov 22, 2002 | 2.283 | 2.286 | 2.237 | 2.276 | 2,118,000 | -0.01(-0.33%) |
Nov 21, 2002 | 2.258 | 2.291 | 2.236 | 2.283 | 3,302,400 | +0.02(+1.00%) |
Nov 20, 2002 | 2.258 | 2.278 | 2.226 | 2.261 | 2,728,800 | +0.01(+0.30%) |
Nov 19, 2002 | 2.256 | 2.278 | 2.246 | 2.254 | 3,495,600 | -0.00(-0.07%) |
Nov 18, 2002 | 2.275 | 2.282 | 2.251 | 2.256 | 3,042,000 | -0.02(-0.88%) |
Nov 15, 2002 | 2.212 | 2.292 | 2.212 | 2.276 | 5,910,000 | +0.06(+2.90%) |
Nov 14, 2002 | 2.208 | 2.237 | 2.172 | 2.212 | 3,453,600 | +0.01(+0.34%) |
Nov 13, 2002 | 2.133 | 2.206 | 2.133 | 2.204 | 5,622,000 | +0.07(+3.16%) |
Nov 12, 2002 | 2.110 | 2.166 | 2.110 | 2.137 | 3,144,000 | +0.03(+1.26%) |
Nov 11, 2002 | 2.098 | 2.115 | 2.072 | 2.110 | 3,183,600 | +0.00(+0.16%) |
Nov 08, 2002 | 2.138 | 2.154 | 2.092 | 2.107 | 3,879,600 | -0.03(-1.48%) |
Nov 07, 2002 | 2.158 | 2.166 | 2.137 | 2.138 | 4,246,800 | -0.02(-1.12%) |
Nov 06, 2002 | 2.164 | 2.171 | 2.130 | 2.163 | 4,117,200 | +0.00(+0.00%) |
Nov 05, 2002 | 2.166 | 2.166 | 2.132 | 2.163 | 1,828,800 | -0.00(-0.23%) |
Nov 04, 2002 | 2.146 | 2.172 | 2.141 | 2.167 | 2,985,600 | +0.03(+1.40%) |