Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.818 | 2.885 | 2.812 | 2.815 | 211,736 | -0.00(-0.06%) |
Feb 27, 2003 | 2.720 | 2.818 | 2.720 | 2.817 | 517,310 | +0.10(+3.57%) |
Feb 26, 2003 | 2.771 | 2.778 | 2.720 | 2.720 | 252,639 | -0.04(-1.52%) |
Feb 25, 2003 | 2.667 | 2.792 | 2.667 | 2.762 | 461,488 | +0.09(+3.38%) |
Feb 24, 2003 | 2.867 | 2.870 | 2.671 | 2.671 | 734,821 | -0.18(-6.41%) |
Feb 21, 2003 | 2.892 | 2.948 | 2.854 | 2.854 | 306,055 | -0.04(-1.40%) |
Feb 20, 2003 | 2.879 | 2.926 | 2.869 | 2.895 | 393,636 | +0.02(+0.54%) |
Feb 19, 2003 | 2.831 | 2.888 | 2.831 | 2.879 | 485,068 | +0.03(+0.97%) |
Feb 18, 2003 | 2.779 | 2.873 | 2.779 | 2.852 | 459,563 | +0.08(+2.79%) |
Feb 14, 2003 | 2.787 | 2.805 | 2.757 | 2.774 | 687,180 | -0.01(-0.28%) |
Feb 13, 2003 | 2.739 | 2.791 | 2.731 | 2.782 | 544,739 | +0.05(+1.78%) |
Feb 12, 2003 | 2.774 | 2.787 | 2.733 | 2.733 | 399,892 | -0.04(-1.38%) |
Feb 11, 2003 | 2.795 | 2.845 | 2.767 | 2.772 | 284,400 | -0.01(-0.52%) |
Feb 10, 2003 | 2.753 | 2.786 | 2.716 | 2.786 | 495,655 | +0.04(+1.46%) |
Feb 07, 2003 | 2.887 | 2.903 | 2.746 | 2.746 | 737,708 | -0.14(-4.89%) |
Feb 06, 2003 | 2.740 | 2.922 | 2.740 | 2.887 | 1,072,155 | +0.15(+5.63%) |
Feb 05, 2003 | 2.707 | 2.749 | 2.707 | 2.734 | 133,297 | +0.03(+1.10%) |
Feb 04, 2003 | 2.706 | 2.717 | 2.661 | 2.704 | 555,807 | +0.01(+0.52%) |
Feb 03, 2003 | 2.710 | 2.715 | 2.667 | 2.690 | 181,900 | +0.00(+0.06%) |
Jan 31, 2003 | 2.653 | 2.710 | 2.652 | 2.688 | 524,528 | +0.02(+0.76%) |
Jan 30, 2003 | 2.721 | 2.732 | 2.653 | 2.668 | 378,353 | -0.05(-1.93%) |
Jan 29, 2003 | 2.753 | 2.761 | 2.689 | 2.721 | 657,344 | -0.03(-1.24%) |
Jan 28, 2003 | 2.756 | 2.771 | 2.727 | 2.755 | 411,923 | +0.00(+0.08%) |
Jan 27, 2003 | 2.807 | 2.830 | 2.733 | 2.753 | 668,412 | -0.08(-2.68%) |
Jan 24, 2003 | 2.887 | 2.887 | 2.812 | 2.829 | 446,089 | -0.06(-2.07%) |
Jan 23, 2003 | 2.880 | 2.904 | 2.879 | 2.889 | 331,559 | +0.00(+0.16%) |
Jan 22, 2003 | 2.901 | 2.929 | 2.865 | 2.884 | 487,955 | -0.04(-1.33%) |
Jan 21, 2003 | 2.962 | 2.965 | 2.889 | 2.923 | 550,514 | -0.06(-2.16%) |
Jan 17, 2003 | 2.974 | 3.009 | 2.974 | 2.987 | 413,366 | -0.01(-0.45%) |
Jan 16, 2003 | 2.976 | 3.026 | 2.976 | 3.001 | 197,299 | +0.02(+0.78%) |
Jan 15, 2003 | 2.907 | 3.000 | 2.890 | 2.977 | 530,303 | +0.07(+2.34%) |
Jan 14, 2003 | 2.915 | 2.935 | 2.894 | 2.909 | 392,193 | -0.01(-0.18%) |
Jan 13, 2003 | 3.037 | 3.037 | 2.908 | 2.914 | 345,033 | -0.10(-3.36%) |
Jan 10, 2003 | 3.039 | 3.044 | 2.985 | 3.016 | 327,228 | -0.02(-0.75%) |
Jan 09, 2003 | 2.989 | 3.059 | 2.988 | 3.039 | 410,479 | +0.06(+2.08%) |
Jan 08, 2003 | 2.979 | 2.994 | 2.956 | 2.977 | 393,636 | -0.01(-0.25%) |
Jan 07, 2003 | 3.043 | 3.046 | 2.964 | 2.984 | 305,573 | -0.05(-1.57%) |
Jan 06, 2003 | 2.983 | 3.061 | 2.983 | 3.032 | 600,079 | +0.03(+1.11%) |
Jan 03, 2003 | 3.040 | 3.049 | 2.992 | 2.999 | 418,179 | -0.04(-1.32%) |
Jan 02, 2003 | 3.063 | 3.064 | 3.016 | 3.039 | 1,182,354 | +0.00(+0.14%) |
Dec 31, 2002 | 3.024 | 3.060 | 3.008 | 3.034 | 669,375 | -2.92(-49.04%) |
Dec 27, 2002 | 6.006 | 6.027 | 5.952 | 5.955 | 384,012 | -0.04(-0.68%) |
Dec 26, 2002 | 5.961 | 6.014 | 5.923 | 5.995 | 336,853 | +0.00(+0.07%) |
Dec 24, 2002 | 6.032 | 6.067 | 5.948 | 5.991 | 365,726 | -0.04(-0.74%) |
Dec 23, 2002 | 5.792 | 6.229 | 5.784 | 6.036 | 1,239,619 | -0.05(-0.75%) |
Dec 20, 2002 | 5.792 | 6.085 | 5.784 | 6.081 | 931,639 | +0.29(+4.93%) |
Dec 19, 2002 | 5.661 | 5.819 | 5.626 | 5.796 | 363,801 | +0.16(+2.92%) |
Dec 18, 2002 | 5.640 | 5.648 | 5.611 | 5.632 | 759,844 | -0.01(-0.18%) |
Dec 17, 2002 | 5.676 | 5.693 | 5.566 | 5.642 | 1,015,852 | -0.08(-1.43%) |
Dec 16, 2002 | 5.655 | 5.724 | 5.655 | 5.724 | 866,674 | +0.02(+0.27%) |
Dec 13, 2002 | 5.611 | 5.727 | 5.611 | 5.708 | 562,544 | +0.09(+1.55%) |
Dec 12, 2002 | 5.639 | 5.663 | 5.607 | 5.621 | 539,927 | -0.01(-0.24%) |
Dec 11, 2002 | 5.650 | 5.686 | 5.601 | 5.635 | 201,149 | +0.01(+0.09%) |
Dec 10, 2002 | 5.499 | 5.650 | 5.486 | 5.629 | 460,045 | +0.13(+2.32%) |
Dec 09, 2002 | 5.480 | 5.530 | 5.475 | 5.502 | 265,632 | +0.00(+0.06%) |
Dec 06, 2002 | 5.487 | 5.499 | 5.466 | 5.499 | 339,259 | +0.02(+0.30%) |
Dec 05, 2002 | 5.506 | 5.530 | 5.474 | 5.482 | 262,264 | -0.01(-0.23%) |
Dec 04, 2002 | 5.499 | 5.511 | 5.480 | 5.494 | 285,362 | -0.01(-0.13%) |
Dec 03, 2002 | 5.519 | 5.531 | 5.482 | 5.502 | 303,649 | -0.02(-0.34%) |