Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.706 | 2.844 | 2.633 | 2.642 | 126,011 | -0.07(-2.70%) |
Feb 27, 2003 | 2.835 | 2.917 | 2.706 | 2.715 | 130,371 | -0.12(-4.21%) |
Feb 26, 2003 | 2.853 | 2.936 | 2.798 | 2.835 | 132,442 | +0.04(+1.31%) |
Feb 25, 2003 | 2.706 | 2.844 | 2.587 | 2.798 | 199,590 | +0.08(+3.04%) |
Feb 24, 2003 | 2.789 | 2.908 | 2.715 | 2.715 | 219,212 | -0.04(-1.33%) |
Feb 21, 2003 | 2.881 | 2.881 | 2.578 | 2.752 | 166,779 | -0.13(-4.46%) |
Feb 20, 2003 | 2.936 | 3.018 | 2.706 | 2.881 | 390,352 | +0.13(+4.67%) |
Feb 19, 2003 | 3.147 | 3.165 | 2.670 | 2.752 | 834,771 | -0.28(-9.37%) |
Feb 18, 2003 | 2.532 | 3.064 | 2.440 | 3.037 | 979,968 | +0.76(+33.47%) |
Feb 14, 2003 | 2.431 | 2.431 | 2.110 | 2.275 | 222,918 | +0.01(+0.40%) |
Feb 13, 2003 | 2.431 | 2.468 | 2.119 | 2.266 | 484,751 | -0.20(-8.18%) |
Feb 12, 2003 | 2.587 | 2.816 | 2.394 | 2.468 | 264,776 | -0.16(-6.24%) |
Feb 11, 2003 | 2.624 | 2.926 | 2.550 | 2.632 | 323,640 | -0.10(-3.72%) |
Feb 10, 2003 | 3.082 | 3.303 | 2.615 | 2.734 | 827,686 | -0.28(-9.15%) |
Feb 07, 2003 | 3.092 | 3.367 | 2.853 | 3.009 | 683,906 | +0.05(+1.55%) |
Feb 06, 2003 | 3.183 | 3.486 | 2.761 | 2.963 | 1,068,263 | -0.18(-5.83%) |
Feb 05, 2003 | 2.752 | 3.211 | 2.725 | 3.147 | 1,103,254 | +0.51(+19.51%) |
Feb 04, 2003 | 1.991 | 2.688 | 1.982 | 2.633 | 768,604 | +0.57(+27.56%) |
Feb 03, 2003 | 1.945 | 2.266 | 1.890 | 2.064 | 490,747 | -0.21(-9.27%) |
Jan 31, 2003 | 2.312 | 2.578 | 2.165 | 2.275 | 393,295 | -0.24(-9.49%) |
Jan 30, 2003 | 2.780 | 2.826 | 2.348 | 2.514 | 402,358 | -0.26(-9.42%) |
Jan 29, 2003 | 2.660 | 2.871 | 2.541 | 2.775 | 389,589 | -0.09(-3.23%) |
Jan 28, 2003 | 2.679 | 3.092 | 2.569 | 2.868 | 732,959 | +0.07(+2.32%) |
Jan 27, 2003 | 2.890 | 3.165 | 2.523 | 2.803 | 1,032,945 | -0.50(-15.16%) |
Jan 24, 2003 | 3.761 | 3.761 | 3.257 | 3.303 | 1,108,051 | -0.42(-11.31%) |
Jan 23, 2003 | 3.238 | 3.853 | 3.000 | 3.725 | 2,339,279 | +0.84(+29.30%) |
Jan 22, 2003 | 2.431 | 3.018 | 2.156 | 2.881 | 1,902,817 | +0.54(+23.14%) |
Jan 21, 2003 | 1.844 | 2.376 | 1.844 | 2.339 | 656,655 | +0.61(+34.92%) |
Jan 17, 2003 | 1.890 | 1.926 | 1.477 | 1.734 | 206,131 | -0.18(-9.57%) |
Jan 16, 2003 | 2.128 | 2.165 | 1.835 | 1.917 | 178,116 | -0.22(-10.30%) |
Jan 15, 2003 | 2.018 | 2.275 | 1.871 | 2.137 | 568,686 | +0.21(+10.95%) |
Jan 14, 2003 | 1.734 | 1.926 | 1.679 | 1.926 | 299,767 | +0.20(+11.70%) |
Jan 13, 2003 | 1.706 | 1.734 | 1.560 | 1.725 | 124,376 | +0.13(+8.05%) |
Jan 10, 2003 | 1.550 | 1.706 | 1.504 | 1.596 | 127,319 | +0.01(+0.58%) |
Jan 09, 2003 | 1.440 | 1.642 | 1.385 | 1.587 | 187,818 | +0.18(+13.07%) |
Jan 08, 2003 | 1.468 | 1.468 | 1.376 | 1.404 | 148,466 | -0.11(-7.27%) |
Jan 07, 2003 | 1.633 | 1.697 | 1.477 | 1.514 | 289,303 | -0.06(-3.51%) |
Jan 06, 2003 | 1.789 | 2.018 | 1.541 | 1.569 | 916,962 | -0.17(-9.52%) |
Jan 03, 2003 | 1.101 | 1.835 | 1.101 | 1.734 | 950,754 | +0.69(+65.79%) |
Dec 31, 2002 | 1.046 | 1.083 | 1.037 | 1.046 | 17,877 | +0.00(+0.44%) |
Dec 30, 2002 | 1.027 | 1.083 | 0.9908 | 1.041 | 29,758 | +0.01(+1.34%) |
Dec 27, 2002 | 1.083 | 1.083 | 1.027 | 1.027 | 70,418 | -0.07(-6.67%) |
Dec 26, 2002 | 1.128 | 1.138 | 1.101 | 1.101 | 24,199 | -0.02(-1.72%) |
Dec 24, 2002 | 1.147 | 1.238 | 1.083 | 1.120 | 14,279 | -0.03(-2.32%) |
Dec 23, 2002 | 1.138 | 1.193 | 1.138 | 1.147 | 21,365 | +0.00(+0.00%) |
Dec 20, 2002 | 1.138 | 1.229 | 1.138 | 1.147 | 20,602 | +0.01(+0.81%) |
Dec 19, 2002 | 1.156 | 1.330 | 1.110 | 1.138 | 65,403 | -0.05(-3.88%) |
Dec 18, 2002 | 1.101 | 1.183 | 1.083 | 1.183 | 74,996 | +0.09(+8.40%) |
Dec 17, 2002 | 1.064 | 1.092 | 1.064 | 1.092 | 7,412 | +0.01(+0.85%) |
Dec 16, 2002 | 1.073 | 1.092 | 1.073 | 1.083 | 37,825 | -0.02(-1.67%) |
Dec 13, 2002 | 1.055 | 1.101 | 1.055 | 1.101 | 3,706 | +0.03(+2.56%) |
Dec 12, 2002 | 1.092 | 1.101 | 1.064 | 1.073 | 20,820 | -0.01(-0.85%) |
Dec 11, 2002 | 1.046 | 1.092 | 1.046 | 1.083 | 15,042 | +0.02(+1.72%) |
Dec 10, 2002 | 1.055 | 1.092 | 1.046 | 1.064 | 29,758 | +0.03(+2.65%) |
Dec 09, 2002 | 1.009 | 1.055 | 1.009 | 1.037 | 16,787 | +0.01(+0.89%) |
Dec 06, 2002 | 1.009 | 1.027 | 1.009 | 1.027 | 2,398 | -0.01(-0.89%) |
Dec 05, 2002 | 1.009 | 1.037 | 1.009 | 1.037 | 5,995 | +0.01(+0.89%) |
Dec 04, 2002 | 1.018 | 1.027 | 0.9999 | 1.027 | 7,630 | +0.00(+0.00%) |
Dec 03, 2002 | 1.009 | 1.037 | 0.9724 | 1.027 | 29,649 | +0.02(+1.82%) |