Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.621 | 2.678 | 2.531 | 2.644 | 19,066 | -0.11(-3.89%) |
Jan 30, 2003 | 2.717 | 2.886 | 2.582 | 2.751 | 8,840 | +0.03(+1.26%) |
Jan 29, 2003 | 2.599 | 2.717 | 2.587 | 2.716 | 19,200 | +0.12(+4.75%) |
Jan 28, 2003 | 2.745 | 2.812 | 2.593 | 2.593 | 17,466 | -0.02(-0.86%) |
Jan 27, 2003 | 2.745 | 2.745 | 2.616 | 2.616 | 12,400 | -0.08(-3.13%) |
Jan 24, 2003 | 2.768 | 2.796 | 2.503 | 2.700 | 17,600 | -0.08(-2.83%) |
Jan 23, 2003 | 2.717 | 2.779 | 2.644 | 2.779 | 22,266 | -0.01(-0.20%) |
Jan 22, 2003 | 2.812 | 2.812 | 2.672 | 2.784 | 15,733 | -0.02(-0.60%) |
Jan 21, 2003 | 2.942 | 2.942 | 2.593 | 2.801 | 82,933 | -0.12(-4.23%) |
Jan 17, 2003 | 3.038 | 3.071 | 2.891 | 2.925 | 15,066 | -0.11(-3.70%) |
Jan 16, 2003 | 3.043 | 3.066 | 3.038 | 3.038 | 8,800 | +0.00(+0.00%) |
Jan 15, 2003 | 3.088 | 3.099 | 3.009 | 3.038 | 5,600 | -0.03(-1.10%) |
Jan 14, 2003 | 3.066 | 3.094 | 3.015 | 3.071 | 42,666 | -0.02(-0.73%) |
Jan 13, 2003 | 3.088 | 3.094 | 2.981 | 3.094 | 19,866 | +0.00(+0.00%) |
Jan 10, 2003 | 3.172 | 3.172 | 2.970 | 3.094 | 6,400 | -0.08(-2.66%) |
Jan 09, 2003 | 3.083 | 3.178 | 3.083 | 3.178 | 26,400 | +0.08(+2.73%) |
Jan 08, 2003 | 3.094 | 3.094 | 2.976 | 3.094 | 8,933 | +0.00(+0.00%) |
Jan 07, 2003 | 3.369 | 3.369 | 3.094 | 3.094 | 14,000 | -0.12(-3.83%) |
Jan 06, 2003 | 3.133 | 3.376 | 3.060 | 3.217 | 46,000 | +0.06(+1.94%) |
Jan 03, 2003 | 3.032 | 3.212 | 3.032 | 3.156 | 7,066 | +0.12(+3.89%) |
Jan 02, 2003 | 3.353 | 3.353 | 2.976 | 3.038 | 43,066 | -0.36(-10.60%) |
Dec 31, 2002 | 3.279 | 3.397 | 3.279 | 3.397 | 20,800 | +0.14(+4.16%) |
Dec 30, 2002 | 3.353 | 3.375 | 3.150 | 3.262 | 70,666 | +0.36(+12.36%) |
Dec 27, 2002 | 2.886 | 2.903 | 2.886 | 2.903 | 8,133 | +0.07(+2.60%) |
Dec 26, 2002 | 2.751 | 2.829 | 2.751 | 2.829 | 26,933 | +0.04(+1.62%) |
Dec 24, 2002 | 2.655 | 2.784 | 2.649 | 2.784 | 35,200 | +0.08(+2.91%) |
Dec 23, 2002 | 2.706 | 3.049 | 2.683 | 2.706 | 33,466 | -0.12(-4.18%) |
Dec 20, 2002 | 2.706 | 3.049 | 2.706 | 2.824 | 102,933 | +0.12(+4.37%) |
Dec 19, 2002 | 2.812 | 2.818 | 2.689 | 2.706 | 28,266 | -0.10(-3.41%) |
Dec 18, 2002 | 2.807 | 2.812 | 2.779 | 2.801 | 3,200 | +0.03(+1.22%) |
Dec 17, 2002 | 2.852 | 2.891 | 2.768 | 2.768 | 17,866 | -0.06(-2.19%) |
Dec 16, 2002 | 2.857 | 2.880 | 2.818 | 2.829 | 2,400 | -0.06(-1.95%) |
Dec 13, 2002 | 2.936 | 2.936 | 2.852 | 2.886 | 26,266 | -0.06(-1.91%) |
Dec 12, 2002 | 3.015 | 3.094 | 2.812 | 2.942 | 32,533 | +0.12(+4.18%) |
Dec 11, 2002 | 2.773 | 2.852 | 2.768 | 2.824 | 8,400 | +0.02(+0.60%) |
Dec 10, 2002 | 2.790 | 2.886 | 2.768 | 2.807 | 6,666 | -0.03(-1.19%) |
Dec 09, 2002 | 2.874 | 2.925 | 2.700 | 2.841 | 28,533 | -0.06(-1.94%) |
Dec 06, 2002 | 3.004 | 3.004 | 2.801 | 2.897 | 45,866 | -0.11(-3.56%) |
Dec 05, 2002 | 3.060 | 3.060 | 3.004 | 3.004 | 3,600 | -0.08(-2.55%) |
Dec 04, 2002 | 3.105 | 3.127 | 3.060 | 3.083 | 8,533 | +0.02(+0.74%) |
Dec 03, 2002 | 3.032 | 3.094 | 3.032 | 3.060 | 10,933 | +0.03(+1.12%) |
Dec 02, 2002 | 2.902 | 3.066 | 2.897 | 3.026 | 20,400 | +0.14(+4.67%) |
Nov 29, 2002 | 2.891 | 2.891 | 2.863 | 2.891 | 5,866 | +0.05(+1.78%) |
Nov 27, 2002 | 2.723 | 2.880 | 2.723 | 2.841 | 61,600 | +0.14(+5.21%) |
Nov 26, 2002 | 2.576 | 2.717 | 2.531 | 2.700 | 43,466 | +0.14(+5.49%) |
Nov 25, 2002 | 2.526 | 2.571 | 2.475 | 2.559 | 22,666 | +0.03(+1.11%) |
Nov 22, 2002 | 2.559 | 2.559 | 2.475 | 2.531 | 14,266 | -0.01(-0.22%) |
Nov 21, 2002 | 2.559 | 2.621 | 2.492 | 2.537 | 46,933 | -0.02(-0.90%) |
Nov 20, 2002 | 2.537 | 2.621 | 2.503 | 2.560 | 26,933 | -0.06(-2.34%) |
Nov 19, 2002 | 2.632 | 2.632 | 2.475 | 2.621 | 35,600 | +0.02(+0.87%) |
Nov 18, 2002 | 2.638 | 2.638 | 2.587 | 2.599 | 9,866 | +0.00(+0.00%) |
Nov 15, 2002 | 2.616 | 2.616 | 2.559 | 2.599 | 33,466 | -0.04(-1.70%) |
Nov 14, 2002 | 2.672 | 2.756 | 2.509 | 2.644 | 33,466 | -0.10(-3.69%) |
Nov 13, 2002 | 2.514 | 2.841 | 2.475 | 2.745 | 35,733 | +0.27(+10.91%) |
Nov 12, 2002 | 2.638 | 2.773 | 2.447 | 2.475 | 167,733 | -0.06(-2.22%) |
Nov 11, 2002 | 2.779 | 2.880 | 2.503 | 2.531 | 464,933 | -0.23(-8.35%) |
Nov 08, 2002 | 2.644 | 2.762 | 2.548 | 2.762 | 22,266 | +0.12(+4.47%) |
Nov 07, 2002 | 2.835 | 2.835 | 2.604 | 2.644 | 32,800 | -0.19(-6.56%) |
Nov 06, 2002 | 2.649 | 2.869 | 2.644 | 2.829 | 42,666 | +0.19(+7.02%) |
Nov 05, 2002 | 2.863 | 2.863 | 2.644 | 2.644 | 14,133 | -0.11(-4.08%) |
Nov 04, 2002 | 2.880 | 2.993 | 2.728 | 2.756 | 50,400 | -0.05(-1.80%) |