Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.298 | 2.314 | 2.211 | 2.251 | 308,741 | -0.08(-3.39%) |
Jan 30, 2003 | 2.369 | 2.385 | 2.306 | 2.329 | 94,598 | -0.04(-1.67%) |
Jan 29, 2003 | 2.369 | 2.369 | 2.251 | 2.369 | 122,964 | +0.01(+0.33%) |
Jan 28, 2003 | 2.337 | 2.393 | 2.329 | 2.361 | 81,427 | +0.06(+2.75%) |
Jan 27, 2003 | 2.353 | 2.401 | 2.290 | 2.298 | 190,968 | -0.13(-5.21%) |
Jan 24, 2003 | 2.558 | 2.558 | 2.424 | 2.424 | 219,462 | -0.18(-6.97%) |
Jan 23, 2003 | 2.606 | 2.606 | 2.566 | 2.606 | 38,371 | +0.07(+2.80%) |
Jan 22, 2003 | 2.598 | 2.606 | 2.535 | 2.535 | 94,598 | -0.11(-4.18%) |
Jan 21, 2003 | 2.787 | 2.787 | 2.637 | 2.645 | 309,374 | -0.13(-4.56%) |
Jan 17, 2003 | 2.724 | 2.795 | 2.653 | 2.772 | 776,286 | +0.04(+1.45%) |
Jan 16, 2003 | 2.590 | 2.748 | 2.551 | 2.732 | 503,256 | +0.11(+4.22%) |
Jan 15, 2003 | 2.590 | 2.669 | 2.527 | 2.622 | 290,505 | +0.06(+2.47%) |
Jan 14, 2003 | 2.527 | 2.614 | 2.527 | 2.558 | 160,702 | +0.03(+1.25%) |
Jan 13, 2003 | 2.606 | 2.622 | 2.503 | 2.527 | 392,828 | +0.05(+1.91%) |
Jan 10, 2003 | 2.448 | 2.558 | 2.448 | 2.480 | 198,313 | +0.09(+3.63%) |
Jan 09, 2003 | 2.361 | 2.393 | 2.345 | 2.393 | 143,606 | +0.04(+1.68%) |
Jan 08, 2003 | 2.353 | 2.408 | 2.290 | 2.353 | 130,816 | -0.10(-4.18%) |
Jan 07, 2003 | 2.487 | 2.527 | 2.448 | 2.456 | 110,934 | -0.02(-0.64%) |
Jan 06, 2003 | 2.424 | 2.480 | 2.393 | 2.472 | 285,693 | -0.08(-3.10%) |
Jan 03, 2003 | 2.480 | 2.558 | 2.432 | 2.551 | 228,960 | +0.12(+4.87%) |
Jan 02, 2003 | 2.448 | 2.487 | 2.353 | 2.432 | 904,949 | +0.17(+7.32%) |
Dec 31, 2002 | 2.132 | 2.353 | 2.100 | 2.266 | 183,877 | +0.12(+5.51%) |
Dec 30, 2002 | 2.251 | 2.251 | 2.053 | 2.148 | 297,850 | -0.10(-4.56%) |
Dec 27, 2002 | 2.290 | 2.314 | 2.227 | 2.251 | 181,471 | -0.08(-3.39%) |
Dec 26, 2002 | 2.369 | 2.377 | 2.322 | 2.329 | 93,205 | -0.06(-2.32%) |
Dec 24, 2002 | 2.408 | 2.416 | 2.329 | 2.385 | 45,082 | +0.01(+0.33%) |
Dec 23, 2002 | 2.408 | 2.416 | 2.377 | 2.377 | 112,073 | -0.06(-2.27%) |
Dec 20, 2002 | 2.464 | 2.480 | 2.432 | 2.432 | 221,488 | -0.08(-3.14%) |
Dec 19, 2002 | 2.527 | 2.574 | 2.487 | 2.511 | 82,314 | -0.07(-2.75%) |
Dec 18, 2002 | 2.566 | 2.630 | 2.432 | 2.582 | 485,653 | +0.09(+3.81%) |
Dec 17, 2002 | 2.653 | 2.653 | 2.440 | 2.487 | 257,073 | -0.24(-8.70%) |
Dec 16, 2002 | 2.661 | 2.724 | 2.622 | 2.724 | 203,885 | +0.06(+2.37%) |
Dec 13, 2002 | 2.558 | 2.716 | 2.495 | 2.661 | 262,519 | +0.06(+2.12%) |
Dec 12, 2002 | 2.637 | 2.637 | 2.535 | 2.606 | 187,423 | +0.02(+0.61%) |
Dec 11, 2002 | 2.527 | 2.645 | 2.495 | 2.590 | 324,951 | +0.22(+9.33%) |
Dec 10, 2002 | 2.345 | 2.408 | 2.290 | 2.369 | 140,314 | +0.06(+2.39%) |
Dec 09, 2002 | 2.424 | 2.448 | 2.298 | 2.314 | 273,916 | -0.09(-3.93%) |
Dec 06, 2002 | 2.211 | 2.456 | 2.211 | 2.408 | 268,091 | +0.08(+3.39%) |
Dec 05, 2002 | 2.598 | 2.598 | 2.116 | 2.329 | 812,631 | -0.19(-7.52%) |
Dec 04, 2002 | 2.511 | 2.527 | 2.448 | 2.519 | 613,810 | -0.11(-4.20%) |
Dec 03, 2002 | 2.622 | 2.685 | 2.614 | 2.630 | 266,951 | -0.17(-5.93%) |
Dec 02, 2002 | 2.803 | 2.835 | 2.756 | 2.795 | 318,745 | +0.11(+4.12%) |
Nov 29, 2002 | 2.669 | 2.716 | 2.614 | 2.685 | 181,977 | +0.21(+8.63%) |
Nov 27, 2002 | 2.408 | 2.519 | 2.408 | 2.472 | 214,143 | +0.14(+6.10%) |
Nov 26, 2002 | 2.408 | 2.408 | 2.274 | 2.329 | 498,064 | -0.17(-6.94%) |
Nov 25, 2002 | 2.535 | 2.566 | 2.472 | 2.503 | 933,316 | +0.15(+6.38%) |
Nov 22, 2002 | 2.369 | 2.472 | 2.345 | 2.353 | 930,277 | +0.12(+5.30%) |
Nov 21, 2002 | 2.140 | 2.235 | 2.132 | 2.235 | 490,339 | +0.17(+8.02%) |
Nov 20, 2002 | 2.006 | 2.093 | 1.974 | 2.069 | 228,833 | +0.06(+3.15%) |
Nov 19, 2002 | 2.006 | 2.022 | 1.943 | 2.006 | 467,164 | -0.02(-0.78%) |
Nov 18, 2002 | 1.990 | 2.037 | 1.982 | 2.022 | 590,382 | +0.17(+8.94%) |
Nov 15, 2002 | 1.793 | 1.856 | 1.753 | 1.856 | 303,169 | +0.14(+8.29%) |
Nov 14, 2002 | 1.674 | 1.729 | 1.658 | 1.714 | 257,706 | +0.17(+10.71%) |
Nov 13, 2002 | 1.556 | 1.579 | 1.477 | 1.548 | 219,082 | -0.07(-4.39%) |
Nov 12, 2002 | 1.579 | 1.690 | 1.564 | 1.619 | 327,230 | +0.00(+0.00%) |
Nov 11, 2002 | 1.690 | 1.698 | 1.540 | 1.619 | 888,866 | -0.16(-8.89%) |
Nov 08, 2002 | 1.714 | 1.800 | 1.666 | 1.777 | 868,731 | +0.17(+10.84%) |
Nov 07, 2002 | 1.611 | 1.658 | 1.587 | 1.603 | 660,159 | -0.06(-3.33%) |
Nov 06, 2002 | 1.603 | 1.658 | 1.500 | 1.658 | 1,180,132 | +0.28(+20.69%) |
Nov 05, 2002 | 1.382 | 1.421 | 1.327 | 1.374 | 1,084,268 | +0.07(+5.45%) |
Nov 04, 2002 | 1.279 | 1.374 | 1.256 | 1.303 | 1,772,288 | +0.20(+17.86%) |