Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.216 | 2.258 | 2.162 | 2.162 | 65,054 | -0.09(-4.07%) |
Feb 27, 2003 | 2.126 | 2.254 | 2.126 | 2.254 | 108,841 | +0.14(+6.82%) |
Feb 26, 2003 | 2.139 | 2.139 | 2.102 | 2.110 | 35,446 | -0.02(-1.00%) |
Feb 25, 2003 | 2.086 | 2.137 | 2.086 | 2.132 | 48,790 | +0.02(+0.91%) |
Feb 24, 2003 | 2.124 | 2.124 | 2.073 | 2.112 | 42,952 | +0.01(+0.40%) |
Feb 21, 2003 | 2.084 | 2.104 | 2.084 | 2.104 | 7,923 | +0.00(+0.15%) |
Feb 20, 2003 | 2.105 | 2.105 | 2.091 | 2.101 | 5,421 | -0.01(-0.45%) |
Feb 19, 2003 | 2.144 | 2.144 | 2.110 | 2.110 | 10,425 | -0.02(-1.14%) |
Feb 18, 2003 | 2.148 | 2.148 | 2.100 | 2.135 | 20,850 | +0.00(+0.09%) |
Feb 14, 2003 | 2.118 | 2.138 | 2.118 | 2.133 | 3,336 | -0.01(-0.24%) |
Feb 13, 2003 | 2.039 | 2.138 | 1.996 | 2.138 | 65,054 | +0.09(+4.21%) |
Feb 12, 2003 | 2.014 | 2.121 | 2.014 | 2.052 | 95,496 | -0.02(-0.82%) |
Feb 11, 2003 | 1.937 | 2.115 | 1.937 | 2.069 | 62,135 | +0.09(+4.81%) |
Feb 10, 2003 | 1.956 | 1.977 | 1.934 | 1.974 | 79,233 | +0.02(+0.87%) |
Feb 07, 2003 | 1.957 | 1.972 | 1.941 | 1.957 | 24,186 | -0.01(-0.65%) |
Feb 06, 2003 | 1.980 | 1.998 | 1.950 | 1.970 | 91,326 | -0.01(-0.53%) |
Feb 05, 2003 | 1.929 | 1.980 | 1.908 | 1.980 | 55,046 | +0.02(+1.19%) |
Feb 04, 2003 | 2.007 | 2.007 | 1.946 | 1.957 | 120,934 | -0.06(-3.01%) |
Feb 03, 2003 | 1.945 | 2.019 | 1.945 | 2.018 | 16,680 | +0.01(+0.53%) |
Jan 31, 2003 | 1.993 | 2.008 | 1.972 | 2.007 | 62,552 | +0.04(+2.00%) |
Jan 30, 2003 | 1.957 | 1.992 | 1.966 | 1.967 | 28,357 | +0.01(+0.33%) |
Jan 29, 2003 | 1.928 | 1.961 | 1.924 | 1.961 | 106,756 | +0.02(+0.93%) |
Jan 28, 2003 | 1.892 | 1.945 | 1.892 | 1.943 | 26,689 | +0.05(+2.65%) |
Jan 27, 2003 | 1.897 | 1.923 | 1.892 | 1.893 | 21,267 | -0.02(-0.84%) |
Jan 24, 2003 | 1.918 | 1.927 | 1.866 | 1.909 | 64,637 | -0.02(-1.27%) |
Jan 23, 2003 | 1.918 | 1.950 | 1.918 | 1.933 | 27,523 | +0.01(+0.50%) |
Jan 22, 2003 | 1.919 | 1.982 | 1.918 | 1.924 | 199,750 | +0.00(+0.11%) |
Jan 21, 2003 | 1.941 | 1.944 | 1.915 | 1.922 | 307,757 | +0.02(+1.29%) |
Jan 17, 2003 | 1.925 | 1.925 | 1.866 | 1.897 | 123,436 | -0.01(-0.50%) |
Jan 16, 2003 | 1.897 | 1.918 | 1.865 | 1.907 | 44,203 | -0.01(-0.77%) |
Jan 15, 2003 | 1.924 | 1.928 | 1.903 | 1.921 | 25,437 | +0.00(+0.10%) |
Jan 14, 2003 | 1.919 | 1.942 | 1.908 | 1.919 | 94,245 | -0.00(-0.15%) |
Jan 13, 2003 | 1.972 | 1.972 | 1.911 | 1.922 | 60,884 | -0.02(-0.89%) |
Jan 10, 2003 | 1.908 | 1.966 | 1.908 | 1.940 | 73,811 | +0.02(+0.83%) |
Jan 09, 2003 | 1.850 | 1.931 | 1.850 | 1.924 | 28,357 | +0.04(+1.92%) |
Jan 08, 2003 | 1.882 | 1.906 | 1.854 | 1.887 | 23,352 | -0.04(-1.88%) |
Jan 07, 2003 | 1.908 | 1.924 | 1.845 | 1.924 | 73,811 | +0.03(+1.75%) |
Jan 06, 2003 | 1.833 | 1.908 | 1.801 | 1.891 | 80,901 | +0.05(+2.54%) |
Jan 03, 2003 | 1.828 | 1.846 | 1.814 | 1.844 | 78,816 | +0.02(+1.05%) |
Jan 02, 2003 | 1.771 | 1.825 | 1.771 | 1.825 | 30,859 | +0.02(+1.30%) |
Dec 31, 2002 | 1.722 | 1.775 | 1.708 | 1.801 | 116,764 | +0.07(+3.81%) |
Dec 30, 2002 | 1.722 | 1.768 | 1.722 | 1.735 | 30,442 | -0.03(-1.81%) |
Dec 27, 2002 | 1.683 | 1.801 | 1.683 | 1.767 | 80,067 | -0.04(-2.36%) |
Dec 26, 2002 | 1.811 | 1.811 | 1.741 | 1.810 | 6,672 | +0.02(+1.13%) |
Dec 24, 2002 | 1.793 | 1.796 | 1.779 | 1.789 | 13,344 | +0.00(+0.24%) |
Dec 23, 2002 | 1.811 | 1.788 | 1.705 | 1.785 | 45,871 | +0.04(+2.26%) |
Dec 20, 2002 | 1.811 | 1.812 | 1.705 | 1.746 | 209,342 | -0.05(-2.79%) |
Dec 19, 2002 | 1.779 | 1.796 | 1.779 | 1.796 | 24,186 | +0.03(+1.57%) |
Dec 18, 2002 | 1.768 | 1.768 | 1.768 | 1.768 | 2,085 | -0.01(-0.84%) |
Dec 17, 2002 | 1.802 | 1.812 | 1.779 | 1.783 | 13,761 | -0.03(-1.53%) |
Dec 16, 2002 | 1.811 | 1.812 | 1.785 | 1.811 | 43,786 | +0.02(+1.37%) |
Dec 13, 2002 | 1.771 | 1.812 | 1.769 | 1.786 | 47,122 | -0.02(-1.24%) |
Dec 12, 2002 | 1.804 | 1.840 | 1.771 | 1.809 | 8,757 | -0.03(-1.57%) |
Dec 11, 2002 | 1.843 | 1.844 | 1.779 | 1.837 | 7,923 | +0.01(+0.35%) |
Dec 10, 2002 | 1.786 | 1.843 | 1.775 | 1.831 | 12,093 | +0.04(+2.38%) |
Dec 09, 2002 | 1.801 | 1.897 | 1.786 | 1.788 | 16,680 | -0.04(-2.16%) |
Dec 06, 2002 | 1.854 | 1.867 | 1.812 | 1.828 | 27,106 | -0.04(-2.06%) |
Dec 05, 2002 | 1.881 | 1.881 | 1.857 | 1.866 | 7,506 | -0.05(-2.51%) |
Dec 04, 2002 | 1.917 | 1.918 | 1.890 | 1.914 | 7,089 | -0.00(-0.11%) |
Dec 03, 2002 | 1.918 | 1.918 | 1.881 | 1.916 | 13,761 | +0.02(+1.13%) |