Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 3,100 | +0.04(+1.43%) |
Jan 30, 2003 | 2.800 | 2.879 | 2.790 | 2.790 | 6,700 | -0.01(-0.36%) |
Jan 29, 2003 | 2.800 | 2.840 | 2.780 | 2.800 | 7,700 | +0.03(+1.08%) |
Jan 28, 2003 | 2.840 | 2.840 | 2.770 | 2.770 | 2,100 | +0.02(+0.73%) |
Jan 27, 2003 | 2.800 | 2.850 | 2.750 | 2.750 | 9,400 | +0.00(+0.00%) |
Jan 24, 2003 | 2.770 | 2.850 | 2.750 | 2.750 | 3,700 | -0.00(-0.04%) |
Jan 23, 2003 | 2.800 | 2.800 | 2.750 | 2.751 | 3,200 | -0.05(-1.75%) |
Jan 22, 2003 | 2.810 | 2.810 | 2.750 | 2.800 | 12,000 | +0.04(+1.45%) |
Jan 21, 2003 | 2.580 | 2.800 | 2.580 | 2.760 | 22,800 | +0.12(+4.55%) |
Jan 17, 2003 | 2.570 | 2.640 | 2.570 | 2.640 | 9,300 | +0.02(+0.76%) |
Jan 16, 2003 | 2.850 | 2.850 | 2.480 | 2.620 | 12,800 | -0.18(-6.43%) |
Jan 15, 2003 | 2.500 | 2.800 | 2.450 | 2.800 | 74,000 | +0.50(+21.74%) |
Jan 14, 2003 | 2.150 | 2.300 | 2.150 | 2.300 | 800 | +0.19(+9.00%) |
Jan 13, 2003 | 2.100 | 2.120 | 2.100 | 2.110 | 16,700 | +0.02(+0.96%) |
Jan 10, 2003 | 2.050 | 2.090 | 2.030 | 2.090 | 1,700 | +0.05(+2.45%) |
Jan 09, 2003 | 2.050 | 2.100 | 2.030 | 2.040 | 5,300 | +0.01(+0.49%) |
Jan 08, 2003 | 2.050 | 2.070 | 2.010 | 2.030 | 3,000 | -0.02(-0.98%) |
Jan 07, 2003 | 2.110 | 2.110 | 2.030 | 2.050 | 4,600 | -0.04(-1.91%) |
Jan 06, 2003 | 1.970 | 2.090 | 1.970 | 2.090 | 2,200 | +0.14(+7.18%) |
Jan 03, 2003 | 1.960 | 1.980 | 1.910 | 1.950 | 1,700 | +0.01(+0.52%) |
Jan 02, 2003 | 1.930 | 1.940 | 1.930 | 1.940 | 1,000 | +0.05(+2.65%) |
Dec 31, 2002 | 1.890 | 1.890 | 1.880 | 1.890 | 3,400 | -0.02(-1.05%) |
Dec 30, 2002 | 1.870 | 1.910 | 1.850 | 1.910 | 4,700 | +0.01(+0.53%) |
Dec 27, 2002 | 1.890 | 1.950 | 1.880 | 1.900 | 4,200 | +0.01(+0.53%) |
Dec 26, 2002 | 1.890 | 1.890 | 1.890 | 1.890 | 1,900 | +0.03(+1.61%) |
Dec 24, 2002 | 2.030 | 2.030 | 1.860 | 1.860 | 4,800 | -0.18(-8.82%) |
Dec 23, 2002 | 2.040 | 2.050 | 2.040 | 2.040 | 5,700 | +0.04(+2.00%) |
Dec 20, 2002 | 1.990 | 2.000 | 1.990 | 2.000 | 1,600 | +0.05(+2.56%) |
Dec 19, 2002 | 1.940 | 1.950 | 1.940 | 1.950 | 5,500 | +0.02(+1.04%) |
Dec 18, 2002 | 1.990 | 1.990 | 1.930 | 1.930 | 1,100 | -0.12(-5.85%) |
Dec 17, 2002 | 1.960 | 2.050 | 1.950 | 2.050 | 16,500 | +0.05(+2.50%) |
Dec 16, 2002 | 2.010 | 2.010 | 1.950 | 2.000 | 6,000 | +0.01(+0.50%) |
Dec 13, 2002 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | -0.05(-2.45%) |
Dec 12, 2002 | 2.035 | 2.050 | 2.020 | 2.040 | 1,800 | +0.03(+1.44%) |
Dec 11, 2002 | 2.011 | 2.015 | 2.011 | 2.011 | 500 | +0.00(+0.05%) |
Dec 10, 2002 | 2.010 | 2.010 | 2.010 | 2.010 | 600 | -0.09(-4.29%) |
Dec 09, 2002 | 2.090 | 2.100 | 2.090 | 2.100 | 500 | +0.04(+1.94%) |
Dec 06, 2002 | 2.090 | 2.090 | 2.060 | 2.060 | 500 | +0.06(+3.00%) |
Dec 05, 2002 | 2.010 | 2.010 | 2.000 | 2.000 | 900 | +0.00(+0.00%) |
Dec 04, 2002 | 2.020 | 2.050 | 2.000 | 2.000 | 11,900 | -0.01(-0.50%) |
Dec 03, 2002 | 2.070 | 2.070 | 2.010 | 2.010 | 4,600 | +0.10(+5.24%) |
Dec 02, 2002 | 2.000 | 2.000 | 1.800 | 1.910 | 3,400 | -0.18(-8.61%) |
Nov 27, 2002 | 2.089 | 2.090 | 2.075 | 2.090 | 600 | +0.01(+0.48%) |
Nov 26, 2002 | 2.080 | 2.080 | 2.080 | 2.080 | 200 | +0.02(+0.97%) |
Nov 25, 2002 | 2.060 | 2.060 | 2.060 | 2.060 | 300 | -0.02(-0.96%) |
Nov 22, 2002 | 2.011 | 2.080 | 2.011 | 2.080 | 900 | +0.07(+3.48%) |
Nov 21, 2002 | 2.089 | 2.089 | 1.960 | 2.010 | 1,300 | +0.03(+1.52%) |
Nov 20, 2002 | 2.080 | 2.100 | 1.980 | 1.980 | 2,100 | -0.02(-1.00%) |
Nov 19, 2002 | 2.050 | 2.050 | 2.000 | 2.000 | 2,100 | +0.04(+2.04%) |
Nov 18, 2002 | 2.000 | 2.040 | 1.900 | 1.960 | 50,300 | -0.01(-0.51%) |
Nov 15, 2002 | 1.960 | 1.985 | 1.780 | 1.970 | 3,100 | -0.04(-1.99%) |
Nov 14, 2002 | 2.090 | 2.100 | 2.010 | 2.010 | 31,900 | -0.00(-0.05%) |
Nov 13, 2002 | 1.895 | 2.060 | 1.895 | 2.011 | 30,100 | +0.13(+6.97%) |
Nov 12, 2002 | 1.820 | 1.900 | 1.810 | 1.880 | 13,100 | +0.08(+4.44%) |
Nov 11, 2002 | 1.870 | 1.870 | 1.800 | 1.800 | 11,200 | +0.01(+0.56%) |
Nov 08, 2002 | 2.000 | 2.000 | 1.790 | 1.790 | 61,900 | -0.09(-4.79%) |
Nov 07, 2002 | 1.570 | 2.100 | 1.570 | 1.880 | 229,000 | +0.31(+19.75%) |
Nov 06, 2002 | 1.505 | 1.600 | 1.460 | 1.570 | 6,400 | +0.08(+5.44%) |
Nov 05, 2002 | 1.420 | 1.520 | 1.420 | 1.489 | 7,800 | +0.07(+4.86%) |
Nov 04, 2002 | 1.450 | 1.450 | 1.420 | 1.420 | 400 | -0.06(-4.05%) |