Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.909 | 3.003 | 2.909 | 2.986 | 3,450 | +0.08(+2.65%) |
Feb 27, 2003 | 2.861 | 2.909 | 2.861 | 2.909 | 1,232 | -0.01(-0.42%) |
Feb 26, 2003 | 2.905 | 2.921 | 2.881 | 2.921 | 2,957 | +0.01(+0.28%) |
Feb 25, 2003 | 2.893 | 2.913 | 2.881 | 2.913 | 5,668 | +0.01(+0.42%) |
Feb 24, 2003 | 2.897 | 2.901 | 2.897 | 2.901 | 492 | +0.04(+1.42%) |
Feb 21, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | -0.00(-0.14%) |
Feb 20, 2003 | 2.954 | 2.999 | 2.861 | 2.865 | 2,711 | -0.12(-3.95%) |
Feb 19, 2003 | 3.047 | 3.100 | 2.982 | 2.982 | 3,450 | +0.00(+0.00%) |
Feb 18, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 2,464 | -0.02(-0.81%) |
Feb 14, 2003 | 2.950 | 3.007 | 2.950 | 3.007 | 739 | +0.15(+5.11%) |
Feb 13, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | -0.00(-0.14%) |
Feb 12, 2003 | 2.865 | 2.865 | 2.861 | 2.865 | 1,725 | +0.00(+0.14%) |
Feb 11, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 492 | -0.07(-2.35%) |
Feb 10, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 246 | -0.08(-2.70%) |
Feb 07, 2003 | 2.865 | 3.011 | 2.861 | 3.011 | 4,436 | +0.15(+5.25%) |
Feb 06, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | +0.00(+0.00%) |
Feb 03, 2003 | 2.828 | 2.861 | 2.828 | 2.861 | 1,725 | +0.06(+2.32%) |
Jan 31, 2003 | 2.796 | 2.796 | 2.796 | 2.796 | 492 | -0.04(-1.43%) |
Jan 30, 2003 | 2.694 | 2.844 | 2.714 | 2.836 | 12,815 | +0.14(+5.27%) |
Jan 29, 2003 | 2.694 | 2.694 | 2.694 | 2.694 | 246 | -0.15(-5.28%) |
Jan 28, 2003 | 2.844 | 2.844 | 2.844 | 2.844 | 985 | -0.09(-3.18%) |
Jan 27, 2003 | 2.844 | 2.938 | 2.844 | 2.938 | 2,464 | +0.05(+1.83%) |
Jan 24, 2003 | 2.804 | 2.885 | 2.804 | 2.885 | 206,036 | +0.04(+1.57%) |
Jan 23, 2003 | 2.897 | 2.897 | 2.840 | 2.840 | 1,971 | -0.08(-2.78%) |
Jan 22, 2003 | 2.921 | 2.921 | 2.921 | 2.921 | 1,232 | +0.02(+0.70%) |
Jan 21, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 2.865 | 2.901 | 2.840 | 2.901 | 2,464 | +0.03(+0.99%) |
Jan 16, 2003 | 2.840 | 2.873 | 2.840 | 2.873 | 1,232 | +0.03(+1.14%) |
Jan 15, 2003 | 2.844 | 2.864 | 2.840 | 2.840 | 2,218 | +0.00(+0.00%) |
Jan 14, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 1,971 | -0.03(-1.13%) |
Jan 13, 2003 | 2.881 | 2.881 | 2.865 | 2.873 | 12,569 | -0.12(-4.13%) |
Jan 10, 2003 | 2.850 | 3.043 | 2.792 | 2.996 | 13,308 | +0.09(+3.14%) |
Jan 09, 2003 | 2.905 | 2.905 | 2.905 | 2.905 | 246 | +0.11(+4.07%) |
Jan 08, 2003 | 2.832 | 2.832 | 2.792 | 2.792 | 1,725 | +0.11(+4.26%) |
Jan 07, 2003 | 2.670 | 3.070 | 2.670 | 2.678 | 7,147 | -0.01(-0.32%) |
Jan 06, 2003 | 2.678 | 2.686 | 2.662 | 2.686 | 2,218 | +0.05(+2.00%) |
Jan 03, 2003 | 2.641 | 2.641 | 2.633 | 2.633 | 2,218 | -0.01(-0.31%) |
Jan 02, 2003 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.02(+0.93%) |
Dec 31, 2002 | 2.674 | 2.678 | 2.617 | 2.617 | 10,351 | -0.08(-3.02%) |
Dec 30, 2002 | 2.725 | 2.725 | 2.694 | 2.699 | 7,393 | -0.04(-1.61%) |
Dec 27, 2002 | 2.747 | 2.759 | 2.743 | 2.743 | 18,237 | -0.00(-0.15%) |
Dec 26, 2002 | 2.747 | 2.753 | 2.747 | 2.747 | 5,914 | -0.00(-0.15%) |
Dec 24, 2002 | 2.751 | 2.751 | 2.751 | 2.751 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.771 | 2.771 | 2.751 | 2.751 | 2,957 | +0.01(+0.30%) |
Dec 20, 2002 | 2.743 | 2.743 | 2.743 | 2.743 | 2,957 | +0.00(+0.07%) |
Dec 19, 2002 | 2.706 | 2.759 | 2.702 | 2.741 | 2,711 | +0.00(+0.07%) |
Dec 18, 2002 | 2.727 | 2.739 | 2.727 | 2.739 | 16,758 | +0.00(+0.00%) |
Dec 17, 2002 | 2.962 | 2.962 | 2.739 | 2.739 | 4,189 | -0.02(-0.74%) |
Dec 16, 2002 | 2.763 | 2.763 | 2.759 | 2.759 | 5,175 | +0.02(+0.74%) |
Dec 13, 2002 | 2.783 | 2.800 | 2.739 | 2.739 | 2,464 | -0.02(-0.74%) |
Dec 12, 2002 | 2.447 | 3.003 | 2.447 | 2.759 | 32,285 | -0.08(-2.86%) |
Dec 11, 2002 | 3.039 | 3.039 | 2.840 | 2.840 | 32,285 | -0.08(-2.78%) |
Dec 10, 2002 | 2.313 | 3.043 | 2.207 | 2.921 | 71,964 | +0.13(+4.65%) |
Dec 09, 2002 | 2.840 | 2.840 | 2.792 | 2.792 | 12,569 | -0.03(-1.15%) |
Dec 06, 2002 | 2.824 | 2.824 | 2.820 | 2.824 | 2,957 | -0.01(-0.29%) |
Dec 05, 2002 | 2.832 | 2.832 | 2.832 | 2.832 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 2.812 | 2.873 | 2.812 | 2.832 | 4,682 | +0.01(+0.43%) |
Dec 03, 2002 | 2.820 | 2.820 | 2.820 | 2.820 | 985 | -0.02(-0.71%) |