Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.757 | 2.804 | 2.711 | 2.711 | 38,941 | -0.07(-2.68%) |
Feb 27, 2003 | 2.795 | 2.795 | 2.739 | 2.786 | 5,991 | +0.00(+0.00%) |
Feb 26, 2003 | 2.795 | 2.795 | 2.711 | 2.786 | 5,991 | -0.02(-0.67%) |
Feb 25, 2003 | 2.729 | 2.804 | 2.711 | 2.804 | 4,386 | +0.07(+2.39%) |
Feb 24, 2003 | 2.898 | 2.898 | 2.729 | 2.739 | 10,484 | -0.07(-2.33%) |
Feb 21, 2003 | 2.757 | 2.804 | 2.683 | 2.804 | 11,447 | +0.09(+3.45%) |
Feb 20, 2003 | 2.655 | 2.720 | 2.655 | 2.711 | 6,204 | +0.05(+1.75%) |
Feb 19, 2003 | 2.692 | 2.692 | 2.636 | 2.664 | 2,781 | +0.00(+0.00%) |
Feb 18, 2003 | 2.617 | 2.664 | 2.599 | 2.664 | 2,353 | +0.07(+2.52%) |
Feb 14, 2003 | 2.636 | 2.683 | 2.589 | 2.599 | 11,982 | -0.05(-1.77%) |
Feb 13, 2003 | 2.701 | 2.701 | 2.617 | 2.645 | 10,377 | -0.07(-2.41%) |
Feb 12, 2003 | 2.617 | 2.711 | 2.552 | 2.711 | 17,866 | +0.09(+3.57%) |
Feb 11, 2003 | 2.617 | 2.617 | 2.524 | 2.617 | 22,038 | +0.05(+1.82%) |
Feb 10, 2003 | 2.430 | 2.571 | 2.430 | 2.571 | 7,916 | +0.13(+5.36%) |
Feb 07, 2003 | 2.430 | 2.440 | 2.430 | 2.440 | 7,595 | +0.01(+0.38%) |
Feb 06, 2003 | 2.533 | 2.561 | 2.430 | 2.430 | 63,547 | -0.10(-4.06%) |
Feb 05, 2003 | 2.571 | 2.580 | 2.542 | 2.533 | 48,997 | -0.05(-1.81%) |
Feb 04, 2003 | 2.580 | 2.580 | 2.571 | 2.580 | 14,442 | +0.00(+0.00%) |
Feb 03, 2003 | 2.617 | 2.692 | 2.580 | 2.580 | 54,026 | -0.11(-4.17%) |
Jan 31, 2003 | 2.617 | 2.692 | 2.617 | 2.692 | 7,060 | +0.03(+1.05%) |
Jan 30, 2003 | 2.664 | 2.701 | 2.664 | 2.664 | 13,372 | -0.04(-1.38%) |
Jan 29, 2003 | 2.804 | 2.804 | 2.673 | 2.701 | 26,852 | -0.09(-3.34%) |
Jan 28, 2003 | 2.757 | 2.804 | 2.664 | 2.795 | 18,828 | +0.04(+1.36%) |
Jan 27, 2003 | 2.804 | 2.851 | 2.757 | 2.757 | 150,631 | -0.10(-3.59%) |
Jan 24, 2003 | 2.916 | 2.926 | 2.804 | 2.860 | 225,518 | -0.05(-1.61%) |
Jan 23, 2003 | 2.851 | 2.916 | 2.786 | 2.907 | 377,005 | +0.06(+1.97%) |
Jan 22, 2003 | 2.860 | 2.870 | 2.851 | 2.851 | 5,456 | +0.00(+0.00%) |
Jan 21, 2003 | 2.888 | 2.888 | 2.851 | 2.851 | 9,093 | -0.05(-1.61%) |
Jan 17, 2003 | 2.944 | 2.944 | 2.851 | 2.898 | 9,414 | -0.08(-2.82%) |
Jan 16, 2003 | 2.954 | 2.991 | 2.898 | 2.982 | 61,835 | +0.04(+1.27%) |
Jan 15, 2003 | 2.954 | 2.954 | 2.944 | 2.944 | 12,409 | -0.01(-0.32%) |
Jan 14, 2003 | 2.972 | 2.972 | 2.944 | 2.954 | 11,554 | -0.03(-0.94%) |
Jan 13, 2003 | 2.963 | 2.982 | 2.944 | 2.982 | 16,154 | +0.01(+0.31%) |
Jan 10, 2003 | 3.038 | 3.066 | 2.898 | 2.972 | 41,081 | -0.07(-2.15%) |
Jan 09, 2003 | 3.038 | 3.038 | 2.991 | 3.038 | 45,574 | +0.03(+0.93%) |
Jan 08, 2003 | 3.010 | 3.075 | 2.935 | 3.010 | 25,354 | +0.00(+0.00%) |
Jan 07, 2003 | 2.898 | 3.038 | 2.860 | 3.010 | 23,001 | +0.08(+2.88%) |
Jan 06, 2003 | 2.898 | 2.944 | 2.879 | 2.926 | 10,912 | +0.05(+1.62%) |
Jan 03, 2003 | 2.870 | 2.898 | 2.851 | 2.879 | 19,363 | +0.00(+0.00%) |
Jan 02, 2003 | 2.823 | 2.879 | 2.814 | 2.879 | 8,237 | +0.07(+2.67%) |
Dec 31, 2002 | 2.757 | 2.851 | 2.617 | 2.804 | 154,910 | -0.01(-0.33%) |
Dec 30, 2002 | 2.851 | 2.851 | 2.804 | 2.814 | 62,370 | -0.04(-1.31%) |
Dec 27, 2002 | 2.888 | 2.944 | 2.814 | 2.851 | 120,569 | -0.05(-1.61%) |
Dec 26, 2002 | 2.851 | 2.898 | 2.804 | 2.898 | 94,358 | +0.07(+2.65%) |
Dec 24, 2002 | 2.795 | 2.888 | 2.795 | 2.823 | 38,620 | +0.03(+1.00%) |
Dec 23, 2002 | 2.757 | 2.832 | 2.720 | 2.795 | 25,247 | +0.07(+2.40%) |
Dec 20, 2002 | 2.664 | 2.804 | 2.617 | 2.729 | 755,616 | +0.02(+0.69%) |
Dec 19, 2002 | 2.290 | 2.851 | 2.290 | 2.711 | 384,601 | +0.42(+18.37%) |
Dec 18, 2002 | 2.524 | 2.524 | 2.290 | 2.290 | 27,708 | -0.14(-5.77%) |
Dec 17, 2002 | 2.309 | 2.430 | 2.309 | 2.430 | 12,302 | +0.14(+6.12%) |
Dec 16, 2002 | 2.159 | 2.290 | 2.159 | 2.290 | 9,949 | +0.14(+6.52%) |
Dec 13, 2002 | 2.327 | 2.327 | 2.150 | 2.150 | 9,521 | -0.18(-7.63%) |
Dec 12, 2002 | 2.384 | 2.384 | 2.243 | 2.327 | 18,935 | +0.03(+1.22%) |
Dec 11, 2002 | 2.337 | 2.365 | 2.299 | 2.299 | 25,140 | +0.19(+8.85%) |
Dec 10, 2002 | 2.066 | 2.197 | 2.066 | 2.112 | 9,307 | +0.06(+2.73%) |
Dec 09, 2002 | 2.103 | 2.141 | 1.963 | 2.056 | 27,066 | -0.14(-6.38%) |
Dec 06, 2002 | 2.150 | 2.468 | 2.122 | 2.197 | 48,997 | -0.23(-9.62%) |
Dec 05, 2002 | 2.477 | 2.571 | 2.384 | 2.430 | 18,507 | -0.06(-2.26%) |
Dec 04, 2002 | 2.561 | 2.561 | 2.337 | 2.486 | 19,042 | -0.04(-1.48%) |
Dec 03, 2002 | 2.804 | 2.916 | 2.524 | 2.524 | 74,245 | -0.16(-5.92%) |