Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.075 | 2.144 | 2.071 | 2.144 | 47,448 | +0.07(+3.52%) |
Feb 27, 2003 | 2.071 | 2.129 | 2.052 | 2.071 | 69,086 | +0.00(+0.00%) |
Feb 26, 2003 | 2.014 | 2.094 | 2.014 | 2.071 | 24,245 | +0.04(+1.89%) |
Feb 25, 2003 | 2.029 | 2.033 | 1.995 | 2.033 | 31,023 | +0.00(+0.19%) |
Feb 24, 2003 | 2.025 | 2.029 | 2.014 | 2.029 | 36,237 | +0.05(+2.72%) |
Feb 21, 2003 | 2.014 | 2.014 | 1.975 | 1.975 | 20,334 | -0.03(-1.72%) |
Feb 20, 2003 | 2.014 | 2.018 | 1.995 | 2.010 | 23,984 | -0.00(-0.19%) |
Feb 19, 2003 | 2.014 | 2.033 | 1.975 | 2.014 | 52,662 | +0.00(+0.00%) |
Feb 18, 2003 | 2.014 | 2.029 | 2.014 | 2.014 | 12,774 | -0.02(-0.94%) |
Feb 14, 2003 | 2.014 | 2.033 | 1.995 | 2.033 | 9,385 | +0.02(+0.95%) |
Feb 13, 2003 | 1.975 | 2.025 | 1.956 | 2.014 | 35,716 | +0.02(+0.96%) |
Feb 12, 2003 | 1.952 | 2.018 | 1.952 | 1.995 | 26,070 | +0.06(+2.97%) |
Feb 11, 2003 | 1.918 | 1.949 | 1.914 | 1.937 | 15,642 | +0.02(+1.00%) |
Feb 10, 2003 | 1.975 | 1.975 | 1.918 | 1.918 | 12,253 | -0.06(-2.91%) |
Feb 07, 2003 | 2.006 | 2.006 | 1.964 | 1.975 | 13,295 | -0.03(-1.53%) |
Feb 06, 2003 | 1.975 | 2.006 | 1.975 | 2.006 | 7,821 | +0.00(+0.00%) |
Feb 05, 2003 | 1.956 | 2.025 | 1.956 | 2.006 | 70,911 | +0.01(+0.58%) |
Feb 04, 2003 | 1.853 | 1.995 | 1.853 | 1.995 | 39,366 | +0.15(+8.33%) |
Feb 03, 2003 | 1.899 | 1.899 | 1.803 | 1.841 | 6,256 | -0.02(-1.03%) |
Jan 31, 2003 | 1.791 | 1.860 | 1.791 | 1.860 | 16,685 | +0.08(+4.30%) |
Jan 30, 2003 | 1.764 | 1.784 | 1.764 | 1.784 | 782 | -0.03(-1.90%) |
Jan 29, 2003 | 1.749 | 1.818 | 1.745 | 1.818 | 4,431 | +0.07(+3.72%) |
Jan 28, 2003 | 1.764 | 1.764 | 1.745 | 1.753 | 11,992 | -0.03(-1.72%) |
Jan 27, 2003 | 1.826 | 1.826 | 1.784 | 1.784 | 7,560 | -0.06(-3.12%) |
Jan 24, 2003 | 1.822 | 1.841 | 1.807 | 1.841 | 13,817 | +0.04(+2.13%) |
Jan 23, 2003 | 1.803 | 1.803 | 1.803 | 1.803 | 2,346 | +0.00(+0.00%) |
Jan 22, 2003 | 1.841 | 1.860 | 1.803 | 1.803 | 17,467 | -0.04(-2.08%) |
Jan 21, 2003 | 1.922 | 1.922 | 1.841 | 1.841 | 8,603 | -0.10(-4.95%) |
Jan 17, 2003 | 1.918 | 1.937 | 1.880 | 1.937 | 16,945 | +0.04(+2.02%) |
Jan 16, 2003 | 1.860 | 1.899 | 1.860 | 1.899 | 4,953 | +0.02(+1.02%) |
Jan 15, 2003 | 1.845 | 1.880 | 1.803 | 1.880 | 16,685 | +0.04(+2.08%) |
Jan 14, 2003 | 1.784 | 1.880 | 1.784 | 1.841 | 28,416 | +0.06(+3.45%) |
Jan 13, 2003 | 1.864 | 1.864 | 1.764 | 1.780 | 27,113 | -0.10(-5.31%) |
Jan 10, 2003 | 1.941 | 1.991 | 1.876 | 1.880 | 53,704 | -0.10(-4.85%) |
Jan 09, 2003 | 1.979 | 1.991 | 1.941 | 1.975 | 8,342 | -0.02(-0.77%) |
Jan 08, 2003 | 1.956 | 1.991 | 1.956 | 1.991 | 12,513 | -0.00(-0.19%) |
Jan 07, 2003 | 1.975 | 2.014 | 1.975 | 1.995 | 31,284 | +0.00(+0.19%) |
Jan 06, 2003 | 1.937 | 2.002 | 1.899 | 1.991 | 63,090 | +0.02(+0.78%) |
Jan 03, 2003 | 1.995 | 1.995 | 1.956 | 1.975 | 34,152 | -0.03(-1.72%) |
Jan 02, 2003 | 1.803 | 2.014 | 1.803 | 2.010 | 56,311 | +0.17(+9.17%) |
Dec 31, 2002 | 1.630 | 1.887 | 1.630 | 1.841 | 43,798 | +0.20(+12.41%) |
Dec 30, 2002 | 1.607 | 1.657 | 1.607 | 1.638 | 40,930 | +0.02(+1.43%) |
Dec 27, 2002 | 1.565 | 1.619 | 1.565 | 1.615 | 122,009 | +0.00(+0.24%) |
Dec 26, 2002 | 1.649 | 1.649 | 1.611 | 1.611 | 21,638 | -0.04(-2.33%) |
Dec 24, 2002 | 1.669 | 1.688 | 1.649 | 1.649 | 13,295 | -0.06(-3.37%) |
Dec 23, 2002 | 1.688 | 1.707 | 1.688 | 1.707 | 48,751 | +0.02(+1.14%) |
Dec 20, 2002 | 1.684 | 1.692 | 1.669 | 1.688 | 28,416 | +0.00(+0.00%) |
Dec 19, 2002 | 1.611 | 1.688 | 1.611 | 1.688 | 43,537 | +0.08(+4.76%) |
Dec 18, 2002 | 1.630 | 1.630 | 1.611 | 1.611 | 23,984 | -0.04(-2.33%) |
Dec 17, 2002 | 1.688 | 1.688 | 1.649 | 1.649 | 25,288 | -0.02(-1.15%) |
Dec 16, 2002 | 1.669 | 1.688 | 1.592 | 1.669 | 66,218 | +0.02(+1.16%) |
Dec 13, 2002 | 1.649 | 1.669 | 1.649 | 1.649 | 46,665 | +0.00(+0.00%) |
Dec 12, 2002 | 1.577 | 1.649 | 1.577 | 1.649 | 33,370 | +0.06(+3.86%) |
Dec 11, 2002 | 1.580 | 1.592 | 1.573 | 1.588 | 17,206 | +0.02(+0.98%) |
Dec 10, 2002 | 1.577 | 1.592 | 1.573 | 1.573 | 25,288 | -0.01(-0.49%) |
Dec 09, 2002 | 1.592 | 1.596 | 1.577 | 1.580 | 11,731 | -0.01(-0.72%) |
Dec 06, 2002 | 1.592 | 1.592 | 1.577 | 1.592 | 41,712 | +0.00(+0.00%) |
Dec 05, 2002 | 1.619 | 1.619 | 1.592 | 1.592 | 6,517 | -0.01(-0.72%) |
Dec 04, 2002 | 1.615 | 1.634 | 1.553 | 1.603 | 42,233 | -0.01(-0.71%) |
Dec 03, 2002 | 1.649 | 1.688 | 1.615 | 1.615 | 26,852 | -0.08(-4.75%) |