Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.560 | 2.800 | 2.480 | 2.640 | 1,825 | +0.01(+0.30%) |
Jan 30, 2003 | 2.800 | 2.800 | 2.480 | 2.632 | 3,734 | -0.17(-6.00%) |
Jan 29, 2003 | 2.480 | 2.800 | 2.400 | 2.800 | 9,850 | +0.24(+9.37%) |
Jan 28, 2003 | 2.640 | 2.720 | 2.400 | 2.560 | 1,750 | +0.00(+0.00%) |
Jan 27, 2003 | 2.400 | 2.560 | 2.320 | 2.560 | 4,687 | +0.08(+3.23%) |
Jan 24, 2003 | 2.480 | 2.560 | 2.400 | 2.480 | 1,600 | -0.24(-8.82%) |
Jan 23, 2003 | 2.720 | 2.720 | 2.400 | 2.720 | 4,800 | +0.08(+3.03%) |
Jan 22, 2003 | 2.400 | 2.720 | 2.400 | 2.640 | 5,150 | +0.32(+13.79%) |
Jan 21, 2003 | 2.400 | 2.560 | 2.320 | 2.320 | 8,500 | -0.24(-9.38%) |
Jan 17, 2003 | 2.560 | 2.720 | 2.240 | 2.560 | 16,375 | -0.08(-3.03%) |
Jan 16, 2003 | 2.720 | 2.720 | 2.560 | 2.640 | 4,937 | -0.08(-2.94%) |
Jan 15, 2003 | 2.480 | 2.800 | 2.480 | 2.720 | 10,050 | +0.16(+6.25%) |
Jan 14, 2003 | 2.560 | 2.800 | 2.560 | 2.560 | 5,225 | -0.21(-7.51%) |
Jan 13, 2003 | 2.640 | 2.880 | 2.560 | 2.768 | 3,025 | -0.03(-1.14%) |
Jan 10, 2003 | 2.800 | 2.800 | 2.640 | 2.800 | 13,375 | +0.00(+0.00%) |
Jan 09, 2003 | 2.960 | 3.040 | 2.640 | 2.800 | 3,550 | +0.08(+2.94%) |
Jan 08, 2003 | 2.960 | 3.040 | 2.640 | 2.720 | 3,887 | -0.08(-2.86%) |
Jan 07, 2003 | 3.040 | 3.040 | 2.400 | 2.800 | 8,237 | +0.00(+0.00%) |
Jan 06, 2003 | 2.880 | 3.040 | 2.800 | 2.800 | 10,262 | +0.16(+6.06%) |
Jan 03, 2003 | 2.640 | 2.720 | 2.560 | 2.640 | 3,175 | +0.16(+6.45%) |
Jan 02, 2003 | 2.560 | 3.040 | 2.400 | 2.480 | 12,725 | -0.08(-3.13%) |
Dec 31, 2002 | 2.400 | 2.720 | 2.400 | 2.560 | 11,925 | -0.23(-8.31%) |
Dec 30, 2002 | 2.400 | 2.800 | 2.400 | 2.792 | 18,687 | +0.39(+16.33%) |
Dec 27, 2002 | 2.480 | 2.800 | 2.320 | 2.400 | 15,412 | -0.01(-0.33%) |
Dec 26, 2002 | 2.320 | 2.880 | 2.320 | 2.408 | 11,225 | -0.32(-11.73%) |
Dec 24, 2002 | 2.320 | 2.880 | 2.320 | 2.728 | 8,275 | +0.32(+13.29%) |
Dec 23, 2002 | 2.400 | 2.720 | 2.400 | 2.408 | 9,737 | -0.07(-2.90%) |
Dec 20, 2002 | 2.400 | 2.720 | 2.400 | 2.480 | 11,937 | -0.04(-1.59%) |
Dec 19, 2002 | 2.560 | 2.960 | 2.320 | 2.520 | 37,137 | +0.12(+5.00%) |
Dec 18, 2002 | 3.360 | 3.360 | 2.320 | 2.400 | 138,187 | -0.56(-18.92%) |
Dec 17, 2002 | 3.440 | 3.600 | 2.960 | 2.960 | 43,662 | -0.56(-15.91%) |
Dec 16, 2002 | 3.360 | 4.000 | 3.280 | 3.520 | 4,525 | +0.00(+0.00%) |
Dec 13, 2002 | 3.680 | 3.680 | 3.280 | 3.520 | 8,037 | -0.08(-2.22%) |
Dec 12, 2002 | 3.600 | 3.840 | 3.520 | 3.600 | 4,862 | +0.15(+4.41%) |
Dec 11, 2002 | 3.680 | 3.920 | 3.280 | 3.448 | 11,875 | -0.23(-6.30%) |
Dec 10, 2002 | 3.920 | 4.160 | 3.680 | 3.680 | 8,537 | -0.24(-6.12%) |
Dec 09, 2002 | 4.560 | 4.560 | 3.760 | 3.920 | 10,025 | -0.40(-9.26%) |
Dec 06, 2002 | 4.800 | 4.800 | 3.680 | 4.320 | 7,362 | -0.48(-10.00%) |
Dec 05, 2002 | 4.960 | 5.120 | 4.800 | 4.800 | 2,487 | -0.32(-6.25%) |
Dec 04, 2002 | 4.960 | 5.360 | 3.440 | 5.120 | 13,800 | -0.80(-13.51%) |
Dec 03, 2002 | 6.000 | 6.400 | 5.280 | 5.920 | 23,600 | -0.47(-7.38%) |
Dec 02, 2002 | 6.000 | 7.040 | 5.200 | 6.392 | 43,925 | +3.59(+128.29%) |
Nov 26, 2002 | 2.640 | 3.032 | 2.640 | 2.800 | 7,437 | +0.00(+0.00%) |
Nov 25, 2002 | 2.880 | 3.040 | 2.640 | 2.800 | 10,962 | -0.01(-0.28%) |
Nov 22, 2002 | 2.960 | 3.120 | 2.760 | 2.808 | 9,975 | -0.11(-3.84%) |
Nov 21, 2002 | 2.880 | 3.360 | 2.640 | 2.920 | 5,087 | -0.19(-6.17%) |
Nov 20, 2002 | 3.120 | 3.200 | 2.760 | 3.112 | 11,937 | +0.47(+17.88%) |
Nov 19, 2002 | 3.120 | 3.120 | 2.480 | 2.640 | 10,737 | -0.36(-12.00%) |
Nov 18, 2002 | 3.120 | 3.520 | 2.800 | 3.000 | 5,700 | +0.12(+4.17%) |
Nov 15, 2002 | 3.040 | 3.360 | 2.640 | 2.880 | 2,512 | -0.48(-14.29%) |
Nov 14, 2002 | 2.880 | 3.520 | 2.880 | 3.360 | 6,762 | +0.40(+13.51%) |
Nov 13, 2002 | 2.480 | 3.280 | 2.480 | 2.960 | 7,112 | +0.25(+9.14%) |
Nov 12, 2002 | 3.200 | 3.360 | 2.480 | 2.712 | 11,237 | -0.53(-16.30%) |
Nov 11, 2002 | 3.360 | 3.440 | 3.200 | 3.240 | 4,162 | -0.12(-3.57%) |
Nov 08, 2002 | 3.128 | 3.440 | 3.040 | 3.360 | 3,787 | +0.24(+7.69%) |
Nov 07, 2002 | 2.960 | 3.280 | 2.960 | 3.120 | 5,375 | -0.16(-4.88%) |
Nov 06, 2002 | 3.200 | 3.360 | 2.960 | 3.280 | 6,575 | +0.00(+0.00%) |
Nov 05, 2002 | 3.600 | 3.600 | 3.200 | 3.280 | 3,625 | -0.16(-4.65%) |
Nov 04, 2002 | 3.600 | 3.760 | 3.200 | 3.440 | 15,362 | -0.17(-4.66%) |