Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.700 | 1.700 | 1.675 | 1.675 | 5,732 | +0.05(+3.08%) |
Jan 30, 2003 | 1.608 | 1.690 | 1.614 | 1.625 | 9,171 | +0.02(+1.05%) |
Jan 28, 2003 | 1.608 | 1.608 | 1.608 | 1.608 | 1,146 | -0.01(-0.54%) |
Jan 27, 2003 | 1.619 | 1.686 | 1.603 | 1.617 | 11,464 | +0.01(+0.91%) |
Jan 24, 2003 | 1.617 | 1.617 | 1.602 | 1.602 | 4,585 | -0.02(-0.97%) |
Jan 23, 2003 | 1.601 | 1.618 | 1.601 | 1.618 | 26,369 | +0.00(+0.22%) |
Jan 22, 2003 | 1.629 | 1.629 | 1.604 | 1.614 | 14,904 | -0.02(-0.96%) |
Jan 21, 2003 | 1.652 | 1.652 | 1.630 | 1.630 | 11,464 | -0.01(-0.85%) |
Jan 17, 2003 | 1.669 | 1.669 | 1.644 | 1.644 | 4,585 | -0.04(-2.58%) |
Jan 16, 2003 | 1.641 | 1.711 | 1.641 | 1.687 | 75,668 | -0.02(-1.39%) |
Jan 15, 2003 | 1.698 | 1.711 | 1.698 | 1.711 | 37,834 | +0.03(+1.76%) |
Jan 14, 2003 | 1.682 | 1.682 | 1.682 | 1.682 | 4,585 | -0.01(-0.79%) |
Jan 13, 2003 | 1.711 | 1.711 | 1.693 | 1.695 | 11,464 | -0.00(-0.24%) |
Jan 10, 2003 | 1.686 | 1.711 | 1.686 | 1.699 | 48,152 | +0.02(+1.46%) |
Jan 09, 2003 | 1.657 | 1.686 | 1.643 | 1.675 | 698,215 | +0.03(+1.95%) |
Jan 08, 2003 | 1.628 | 1.643 | 1.628 | 1.643 | 6,878 | +0.03(+1.65%) |
Jan 07, 2003 | 1.585 | 1.628 | 1.585 | 1.616 | 19,490 | +0.04(+2.51%) |
Jan 06, 2003 | 1.570 | 1.576 | 1.570 | 1.576 | 4,585 | +0.02(+1.16%) |
Jan 03, 2003 | 1.558 | 1.558 | 1.558 | 1.558 | 4,585 | -0.01(-0.74%) |
Jan 02, 2003 | 1.541 | 1.570 | 1.541 | 1.570 | 3,439 | +0.03(+1.89%) |
Dec 31, 2002 | 1.541 | 1.541 | 1.541 | 1.541 | 5,732 | -0.73(-32.05%) |
Dec 27, 2002 | 2.267 | 2.268 | 2.239 | 2.268 | 20,636 | +0.02(+0.85%) |
Dec 26, 2002 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.172 | 2.249 | 2.172 | 2.249 | 171,974 | +0.08(+3.53%) |
Dec 20, 2002 | 2.172 | 2.172 | 2.172 | 2.172 | 1,146 | +0.02(+0.97%) |
Dec 19, 2002 | 2.178 | 2.178 | 2.151 | 2.151 | 21,783 | -0.03(-1.36%) |
Dec 18, 2002 | 2.181 | 2.181 | 2.181 | 2.181 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 2.198 | 2.198 | 2.181 | 2.181 | 11,464 | -0.00(-0.04%) |
Dec 16, 2002 | 2.181 | 2.181 | 2.181 | 2.181 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 2.181 | 2.181 | 2.181 | 2.181 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 2.198 | 2.198 | 2.181 | 2.181 | 10,318 | +0.01(+0.40%) |
Dec 11, 2002 | 2.167 | 2.177 | 2.167 | 2.173 | 14,904 | +0.03(+1.22%) |
Dec 10, 2002 | 2.147 | 2.147 | 2.147 | 2.147 | 2,292 | -0.01(-0.57%) |
Dec 09, 2002 | 2.175 | 2.175 | 2.159 | 2.159 | 22,929 | -0.02(-0.96%) |
Dec 06, 2002 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 2.158 | 2.180 | 2.158 | 2.180 | 19,490 | +0.03(+1.63%) |
Dec 04, 2002 | 2.146 | 2.146 | 2.138 | 2.145 | 6,878 | +0.01(+0.37%) |
Dec 03, 2002 | 2.171 | 2.171 | 2.137 | 2.137 | 38,980 | -0.04(-2.00%) |
Dec 02, 2002 | 2.181 | 2.181 | 2.137 | 2.181 | 373,757 | +0.04(+1.96%) |
Nov 29, 2002 | 2.174 | 2.174 | 2.139 | 2.139 | 21,783 | -0.04(-1.92%) |
Nov 27, 2002 | 2.159 | 2.182 | 2.159 | 2.180 | 56,178 | +0.03(+1.54%) |
Nov 26, 2002 | 2.159 | 2.159 | 2.147 | 2.147 | 5,732 | +0.00(+0.20%) |
Nov 25, 2002 | 2.143 | 2.143 | 2.143 | 2.143 | 1,146 | +0.01(+0.29%) |
Nov 22, 2002 | 2.137 | 2.137 | 2.137 | 2.137 | 5,732 | +0.00(+0.00%) |
Nov 21, 2002 | 2.006 | 2.137 | 2.006 | 2.137 | 209,808 | +0.13(+6.57%) |
Nov 20, 2002 | 2.005 | 2.005 | 2.005 | 2.005 | 4,585 | -0.00(-0.04%) |
Nov 19, 2002 | 2.006 | 2.006 | 2.006 | 2.006 | 8,025 | -0.02(-1.03%) |
Nov 18, 2002 | 2.027 | 2.027 | 2.027 | 2.027 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 2.035 | 2.048 | 2.027 | 2.027 | 30,955 | +0.10(+5.40%) |
Nov 14, 2002 | 1.923 | 1.923 | 1.923 | 1.923 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 1.923 | 1.923 | 1.923 | 1.923 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 1.955 | 1.955 | 1.923 | 1.923 | 18,343 | -0.10(-5.08%) |
Nov 11, 2002 | 2.024 | 2.026 | 2.024 | 2.026 | 20,636 | +0.05(+2.74%) |
Nov 08, 2002 | 1.972 | 1.972 | 1.972 | 1.972 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 1.920 | 1.972 | 1.920 | 1.972 | 17,197 | +0.05(+2.77%) |
Nov 06, 2002 | 1.920 | 1.920 | 1.919 | 1.919 | 10,318 | -0.00(-0.05%) |
Nov 05, 2002 | 1.920 | 1.920 | 1.920 | 1.920 | 3,439 | -0.00(-0.09%) |
Nov 04, 2002 | 1.922 | 1.922 | 1.922 | 1.922 | 1,146 | -0.12(-5.85%) |