Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.184 | 2.215 | 2.168 | 2.191 | 2,912,625 | +0.00(+0.00%) |
Feb 27, 2003 | 2.161 | 2.228 | 2.137 | 2.191 | 6,874,317 | +0.05(+2.37%) |
Feb 26, 2003 | 2.144 | 2.212 | 2.141 | 2.141 | 7,471,117 | -0.10(-4.52%) |
Feb 25, 2003 | 2.228 | 2.272 | 2.157 | 2.242 | 9,409,018 | -0.05(-2.21%) |
Feb 24, 2003 | 2.326 | 2.350 | 2.279 | 2.293 | 8,101,387 | -0.10(-4.37%) |
Feb 21, 2003 | 2.434 | 2.444 | 2.360 | 2.397 | 8,967,415 | -0.05(-2.07%) |
Feb 20, 2003 | 2.458 | 2.471 | 2.407 | 2.448 | 7,692,659 | -0.05(-2.03%) |
Feb 19, 2003 | 2.542 | 2.559 | 2.471 | 2.498 | 7,477,633 | -0.09(-3.65%) |
Feb 18, 2003 | 2.542 | 2.617 | 2.461 | 2.593 | 10,137,618 | +0.11(+4.35%) |
Feb 14, 2003 | 2.384 | 2.498 | 2.367 | 2.485 | 6,205,840 | +0.06(+2.51%) |
Feb 13, 2003 | 2.448 | 2.448 | 2.367 | 2.424 | 18,716,446 | -0.04(-1.51%) |
Feb 12, 2003 | 2.468 | 2.515 | 2.455 | 2.461 | 5,626,514 | -0.01(-0.27%) |
Feb 11, 2003 | 2.485 | 2.522 | 2.451 | 2.468 | 6,325,201 | +0.01(+0.27%) |
Feb 10, 2003 | 2.488 | 2.498 | 2.390 | 2.461 | 5,917,362 | -0.01(-0.27%) |
Feb 07, 2003 | 2.559 | 2.566 | 2.431 | 2.468 | 8,571,127 | +0.03(+1.11%) |
Feb 06, 2003 | 2.505 | 2.566 | 2.424 | 2.441 | 23,417,400 | +0.17(+7.59%) |
Feb 05, 2003 | 2.323 | 2.360 | 2.255 | 2.269 | 9,007,695 | +0.02(+1.05%) |
Feb 04, 2003 | 2.245 | 2.293 | 2.198 | 2.245 | 18,146,300 | -0.22(-9.03%) |
Feb 03, 2003 | 2.502 | 2.566 | 2.438 | 2.468 | 24,309,492 | -0.28(-10.09%) |
Jan 31, 2003 | 2.752 | 2.900 | 2.718 | 2.745 | 17,380,974 | -0.04(-1.57%) |
Jan 30, 2003 | 2.756 | 2.863 | 2.765 | 2.789 | 8,582,168 | +0.01(+0.51%) |
Jan 29, 2003 | 2.684 | 2.802 | 2.650 | 2.775 | 6,560,071 | +0.11(+4.29%) |
Jan 28, 2003 | 2.664 | 2.735 | 2.566 | 2.661 | 10,655,932 | -0.02(-0.63%) |
Jan 27, 2003 | 2.671 | 2.748 | 2.617 | 2.677 | 6,924,963 | -0.15(-5.14%) |
Jan 24, 2003 | 2.951 | 2.954 | 2.799 | 2.823 | 4,748,343 | -0.04(-1.41%) |
Jan 23, 2003 | 2.985 | 3.015 | 2.799 | 2.863 | 8,803,331 | +0.02(+0.71%) |
Jan 22, 2003 | 2.850 | 2.961 | 2.823 | 2.843 | 6,951,323 | -0.01(-0.47%) |
Jan 21, 2003 | 2.954 | 3.194 | 2.809 | 2.856 | 9,077,889 | -0.12(-4.08%) |
Jan 17, 2003 | 3.066 | 3.086 | 2.958 | 2.978 | 9,026,947 | -0.24(-7.55%) |
Jan 16, 2003 | 3.228 | 3.272 | 3.177 | 3.221 | 8,270,801 | -0.03(-0.93%) |
Jan 15, 2003 | 3.444 | 3.457 | 3.174 | 3.251 | 10,670,741 | -0.12(-3.60%) |
Jan 14, 2003 | 3.235 | 3.376 | 3.231 | 3.373 | 20,706,770 | +0.33(+10.74%) |
Jan 13, 2003 | 3.120 | 3.157 | 3.008 | 3.046 | 8,306,639 | +0.06(+1.93%) |
Jan 10, 2003 | 2.850 | 3.012 | 2.826 | 2.988 | 9,344,747 | +0.18(+6.50%) |
Jan 09, 2003 | 2.721 | 2.816 | 2.718 | 2.806 | 4,692,069 | +0.15(+5.72%) |
Jan 08, 2003 | 2.698 | 2.718 | 2.647 | 2.654 | 6,090,034 | -0.14(-4.96%) |
Jan 07, 2003 | 2.789 | 2.890 | 2.745 | 2.792 | 7,548,420 | +0.06(+2.10%) |
Jan 06, 2003 | 2.657 | 2.758 | 2.573 | 2.735 | 7,979,657 | +0.08(+3.05%) |
Jan 03, 2003 | 2.708 | 2.731 | 2.583 | 2.654 | 8,881,819 | +0.08(+3.15%) |
Jan 02, 2003 | 2.461 | 2.613 | 2.431 | 2.573 | 12,948,950 | +0.30(+13.06%) |
Dec 31, 2002 | 2.269 | 2.289 | 2.232 | 2.276 | 11,163,286 | -0.01(-0.30%) |
Dec 30, 2002 | 2.384 | 2.407 | 2.276 | 2.282 | 8,815,771 | -0.03(-1.17%) |
Dec 27, 2002 | 2.390 | 2.421 | 2.286 | 2.309 | 7,921,606 | -0.17(-6.70%) |
Dec 26, 2002 | 2.471 | 2.542 | 2.471 | 2.475 | 3,072,858 | +0.00(+0.15%) |
Dec 24, 2002 | 2.509 | 2.556 | 2.478 | 2.471 | 1,434,987 | -0.06(-2.27%) |
Dec 23, 2002 | 2.569 | 2.573 | 2.502 | 2.529 | 5,335,962 | -0.06(-2.35%) |
Dec 20, 2002 | 2.569 | 2.634 | 2.529 | 2.590 | 6,273,962 | +0.09(+3.51%) |
Dec 19, 2002 | 2.526 | 2.573 | 2.465 | 2.502 | 9,477,435 | -0.06(-2.24%) |
Dec 18, 2002 | 2.640 | 2.684 | 2.532 | 2.559 | 9,274,552 | -0.17(-6.30%) |
Dec 17, 2002 | 2.873 | 2.887 | 2.704 | 2.731 | 9,922,000 | -0.20(-6.69%) |
Dec 16, 2002 | 2.836 | 2.948 | 2.812 | 2.927 | 8,258,065 | +0.09(+3.21%) |
Dec 13, 2002 | 2.829 | 2.917 | 2.809 | 2.836 | 7,468,156 | +0.06(+2.31%) |
Dec 12, 2002 | 2.921 | 2.927 | 2.735 | 2.772 | 18,589,384 | -0.16(-5.52%) |
Dec 11, 2002 | 3.056 | 3.056 | 2.917 | 2.934 | 14,082,131 | -0.22(-6.86%) |
Dec 10, 2002 | 2.968 | 3.157 | 2.951 | 3.150 | 8,209,492 | +0.10(+3.21%) |
Dec 09, 2002 | 3.201 | 3.248 | 3.032 | 3.052 | 8,104,348 | -0.15(-4.74%) |
Dec 06, 2002 | 3.045 | 3.224 | 3.039 | 3.204 | 8,270,801 | +0.17(+5.44%) |
Dec 05, 2002 | 3.106 | 3.130 | 2.988 | 3.039 | 6,169,707 | +0.03(+1.02%) |
Dec 04, 2002 | 2.975 | 3.072 | 2.910 | 3.008 | 11,539,434 | -0.08(-2.74%) |
Dec 03, 2002 | 3.062 | 3.154 | 2.998 | 3.093 | 16,172,563 | -0.13(-3.98%) |