Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.723 | 2.755 | 2.618 | 2.678 | 81,195 | -0.04(-1.34%) |
Feb 27, 2003 | 2.776 | 2.776 | 2.678 | 2.715 | 73,792 | -0.04(-1.47%) |
Feb 26, 2003 | 2.735 | 2.755 | 2.654 | 2.755 | 87,365 | +0.02(+0.74%) |
Feb 25, 2003 | 2.715 | 2.755 | 2.715 | 2.735 | 119,943 | +0.04(+1.35%) |
Feb 24, 2003 | 2.573 | 2.767 | 2.573 | 2.699 | 158,196 | +0.13(+4.88%) |
Feb 21, 2003 | 2.573 | 2.634 | 2.512 | 2.573 | 97,978 | +0.01(+0.32%) |
Feb 20, 2003 | 2.585 | 2.609 | 2.532 | 2.565 | 95,510 | +0.02(+0.80%) |
Feb 19, 2003 | 2.407 | 2.553 | 2.350 | 2.545 | 351,931 | +0.15(+6.08%) |
Feb 18, 2003 | 2.784 | 2.873 | 2.310 | 2.399 | 655,984 | -0.38(-13.83%) |
Feb 14, 2003 | 2.776 | 2.808 | 2.776 | 2.784 | 68,609 | -0.05(-1.86%) |
Feb 13, 2003 | 2.844 | 2.857 | 2.820 | 2.836 | 58,243 | +0.01(+0.29%) |
Feb 12, 2003 | 2.824 | 2.857 | 2.796 | 2.828 | 68,362 | +0.00(+0.14%) |
Feb 11, 2003 | 2.857 | 2.869 | 2.816 | 2.824 | 78,974 | -0.01(-0.43%) |
Feb 10, 2003 | 2.800 | 2.865 | 2.800 | 2.836 | 92,795 | +0.03(+1.01%) |
Feb 07, 2003 | 2.796 | 2.816 | 2.780 | 2.808 | 54,048 | +0.02(+0.87%) |
Feb 06, 2003 | 2.816 | 2.857 | 2.776 | 2.784 | 79,715 | -0.03(-1.01%) |
Feb 05, 2003 | 2.836 | 2.865 | 2.804 | 2.812 | 43,682 | -0.01(-0.43%) |
Feb 04, 2003 | 2.812 | 2.828 | 2.776 | 2.824 | 77,740 | +0.03(+1.16%) |
Feb 03, 2003 | 2.836 | 2.857 | 2.776 | 2.792 | 111,551 | -0.06(-2.27%) |
Jan 31, 2003 | 2.857 | 2.913 | 2.844 | 2.857 | 91,314 | +0.00(+0.00%) |
Jan 30, 2003 | 2.917 | 2.921 | 2.820 | 2.857 | 86,131 | -0.02(-0.84%) |
Jan 29, 2003 | 2.885 | 2.901 | 2.840 | 2.881 | 107,356 | -0.02(-0.56%) |
Jan 28, 2003 | 2.877 | 2.958 | 2.816 | 2.897 | 260,616 | +0.01(+0.42%) |
Jan 27, 2003 | 2.808 | 3.019 | 2.808 | 2.885 | 303,806 | +0.06(+2.30%) |
Jan 24, 2003 | 2.844 | 2.857 | 2.796 | 2.820 | 120,189 | -0.02(-0.85%) |
Jan 23, 2003 | 2.767 | 2.844 | 2.759 | 2.844 | 158,690 | +0.05(+1.74%) |
Jan 22, 2003 | 2.853 | 2.857 | 2.767 | 2.796 | 196,943 | -0.05(-1.85%) |
Jan 21, 2003 | 2.804 | 2.857 | 2.800 | 2.849 | 209,283 | +0.03(+1.15%) |
Jan 17, 2003 | 2.784 | 2.824 | 2.776 | 2.816 | 120,683 | +0.02(+0.72%) |
Jan 16, 2003 | 2.820 | 2.836 | 2.796 | 2.796 | 197,437 | -0.02(-0.86%) |
Jan 15, 2003 | 2.828 | 2.840 | 2.796 | 2.820 | 123,891 | +0.02(+0.58%) |
Jan 14, 2003 | 2.776 | 2.836 | 2.763 | 2.804 | 181,148 | +0.04(+1.62%) |
Jan 13, 2003 | 2.755 | 2.776 | 2.715 | 2.759 | 187,071 | +0.03(+1.19%) |
Jan 10, 2003 | 2.654 | 2.735 | 2.634 | 2.727 | 226,065 | +0.07(+2.75%) |
Jan 09, 2003 | 2.642 | 2.654 | 2.613 | 2.654 | 196,943 | +0.04(+1.55%) |
Jan 08, 2003 | 2.642 | 2.654 | 2.609 | 2.613 | 277,152 | -0.04(-1.53%) |
Jan 07, 2003 | 2.743 | 2.751 | 2.642 | 2.654 | 248,523 | -0.04(-1.50%) |
Jan 06, 2003 | 2.711 | 2.755 | 2.638 | 2.695 | 460,028 | +0.06(+2.31%) |
Jan 03, 2003 | 2.553 | 2.634 | 2.528 | 2.634 | 128,827 | +0.08(+3.17%) |
Jan 02, 2003 | 2.512 | 2.553 | 2.480 | 2.553 | 85,144 | +0.00(+0.00%) |
Dec 31, 2002 | 2.549 | 2.553 | 2.431 | 2.553 | 86,872 | +0.00(+0.00%) |
Dec 30, 2002 | 2.561 | 2.561 | 2.512 | 2.553 | 64,413 | +0.01(+0.48%) |
Dec 27, 2002 | 2.561 | 2.561 | 2.508 | 2.541 | 91,808 | +0.02(+0.80%) |
Dec 26, 2002 | 2.512 | 2.593 | 2.488 | 2.520 | 231,494 | +0.03(+1.14%) |
Dec 24, 2002 | 2.488 | 2.508 | 2.476 | 2.492 | 51,827 | +0.00(+0.16%) |
Dec 23, 2002 | 2.411 | 2.488 | 2.411 | 2.488 | 104,888 | +0.07(+2.85%) |
Dec 20, 2002 | 2.370 | 2.419 | 2.330 | 2.419 | 112,045 | +0.01(+0.34%) |
Dec 19, 2002 | 2.391 | 2.431 | 2.370 | 2.411 | 61,205 | -0.02(-0.67%) |
Dec 18, 2002 | 2.370 | 2.427 | 2.362 | 2.427 | 25,666 | +0.04(+1.87%) |
Dec 17, 2002 | 2.407 | 2.427 | 2.350 | 2.383 | 112,045 | -0.02(-1.01%) |
Dec 16, 2002 | 2.391 | 2.427 | 2.370 | 2.407 | 125,372 | +0.06(+2.41%) |
Dec 13, 2002 | 2.306 | 2.391 | 2.306 | 2.350 | 75,272 | -0.04(-1.53%) |
Dec 12, 2002 | 2.370 | 2.407 | 2.330 | 2.387 | 35,785 | +0.02(+0.68%) |
Dec 11, 2002 | 2.383 | 2.383 | 2.330 | 2.370 | 49,606 | -0.02(-0.85%) |
Dec 10, 2002 | 2.395 | 2.407 | 2.342 | 2.391 | 67,375 | +0.03(+1.37%) |
Dec 09, 2002 | 2.391 | 2.395 | 2.314 | 2.358 | 53,061 | -0.04(-1.52%) |
Dec 06, 2002 | 2.322 | 2.395 | 2.310 | 2.395 | 114,266 | +0.06(+2.78%) |
Dec 05, 2002 | 2.273 | 2.330 | 2.269 | 2.330 | 69,102 | +0.04(+1.77%) |
Dec 04, 2002 | 2.289 | 2.297 | 2.269 | 2.289 | 25,666 | +0.00(+0.00%) |
Dec 03, 2002 | 2.293 | 2.293 | 2.237 | 2.289 | 48,865 | +0.01(+0.36%) |