Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.452 | 2.554 | 2.450 | 2.511 | 1,140,842 | +0.05(+1.93%) |
Feb 27, 2003 | 2.515 | 2.542 | 2.456 | 2.463 | 1,883,573 | -0.08(-3.23%) |
Feb 26, 2003 | 2.354 | 2.568 | 2.308 | 2.546 | 2,824,177 | +0.12(+5.01%) |
Feb 25, 2003 | 2.461 | 2.463 | 2.397 | 2.424 | 2,072,451 | -0.04(-1.50%) |
Feb 24, 2003 | 2.492 | 2.501 | 2.457 | 2.461 | 957,171 | -0.05(-1.94%) |
Feb 21, 2003 | 2.508 | 2.546 | 2.493 | 2.510 | 640,481 | -0.00(-0.17%) |
Feb 20, 2003 | 2.529 | 2.560 | 2.514 | 2.514 | 657,996 | -0.03(-1.12%) |
Feb 19, 2003 | 2.506 | 2.556 | 2.497 | 2.542 | 998,828 | +0.02(+0.96%) |
Feb 18, 2003 | 2.493 | 2.535 | 2.473 | 2.518 | 1,514,338 | +0.04(+1.49%) |
Feb 14, 2003 | 2.530 | 2.535 | 2.469 | 2.481 | 12,558,262 | +0.02(+0.82%) |
Feb 13, 2003 | 2.498 | 2.511 | 2.460 | 2.461 | 1,443,804 | -0.04(-1.57%) |
Feb 12, 2003 | 2.496 | 2.532 | 2.482 | 2.500 | 1,293,270 | -0.03(-1.00%) |
Feb 11, 2003 | 2.535 | 2.613 | 2.519 | 2.525 | 920,248 | -0.01(-0.34%) |
Feb 10, 2003 | 2.506 | 2.535 | 2.456 | 2.534 | 1,216,583 | +0.03(+1.27%) |
Feb 07, 2003 | 2.572 | 2.573 | 2.487 | 2.502 | 3,935,670 | -0.07(-2.75%) |
Feb 06, 2003 | 2.635 | 2.636 | 2.573 | 2.573 | 1,277,175 | -0.06(-2.16%) |
Feb 05, 2003 | 2.651 | 2.651 | 2.621 | 2.630 | 1,413,508 | -0.02(-0.88%) |
Feb 04, 2003 | 2.678 | 2.683 | 2.651 | 2.653 | 546,278 | -0.02(-0.71%) |
Feb 03, 2003 | 2.664 | 2.694 | 2.641 | 2.672 | 1,191,967 | +0.01(+0.28%) |
Jan 31, 2003 | 2.673 | 2.683 | 2.652 | 2.665 | 695,393 | +0.01(+0.24%) |
Jan 30, 2003 | 2.670 | 2.680 | 2.659 | 2.659 | 787,247 | -0.01(-0.44%) |
Jan 29, 2003 | 2.674 | 2.682 | 2.653 | 2.670 | 864,389 | -0.01(-0.51%) |
Jan 28, 2003 | 2.670 | 2.685 | 2.666 | 2.684 | 501,781 | +0.02(+0.59%) |
Jan 27, 2003 | 2.676 | 2.699 | 2.656 | 2.668 | 659,889 | -0.03(-0.94%) |
Jan 24, 2003 | 2.685 | 2.719 | 2.623 | 2.693 | 1,424,396 | +0.01(+0.23%) |
Jan 23, 2003 | 2.730 | 2.764 | 2.682 | 2.687 | 1,240,725 | -0.04(-1.62%) |
Jan 22, 2003 | 2.764 | 2.773 | 2.707 | 2.731 | 912,674 | -0.02(-0.58%) |
Jan 21, 2003 | 2.779 | 2.799 | 2.739 | 2.747 | 783,441 | -0.03(-1.25%) |
Jan 17, 2003 | 2.894 | 2.894 | 2.773 | 2.782 | 692,079 | -0.11(-3.83%) |
Jan 16, 2003 | 2.926 | 2.946 | 2.877 | 2.893 | 481,426 | -0.05(-1.65%) |
Jan 15, 2003 | 2.905 | 2.956 | 2.871 | 2.942 | 538,704 | +0.03(+0.91%) |
Jan 14, 2003 | 2.927 | 2.943 | 2.900 | 2.915 | 657,522 | -0.04(-1.36%) |
Jan 13, 2003 | 2.963 | 2.968 | 2.915 | 2.955 | 670,304 | -0.01(-0.21%) |
Jan 10, 2003 | 2.956 | 2.963 | 2.931 | 2.962 | 330,418 | +0.00(+0.14%) |
Jan 09, 2003 | 2.955 | 2.959 | 2.933 | 2.957 | 898,946 | +0.00(+0.11%) |
Jan 08, 2003 | 2.931 | 2.968 | 2.889 | 2.954 | 611,605 | +0.02(+0.83%) |
Jan 07, 2003 | 2.955 | 2.982 | 2.917 | 2.930 | 468,644 | -0.01(-0.50%) |
Jan 06, 2003 | 2.926 | 2.955 | 2.900 | 2.945 | 803,323 | +0.04(+1.50%) |
Jan 03, 2003 | 2.938 | 2.942 | 2.840 | 2.901 | 893,738 | -0.04(-1.40%) |
Jan 02, 2003 | 2.934 | 2.994 | 2.921 | 2.943 | 1,573,984 | -0.00(-0.07%) |
Dec 31, 2002 | 2.945 | 2.967 | 2.931 | 2.945 | 396,217 | -0.00(-0.11%) |
Dec 30, 2002 | 2.957 | 2.979 | 2.921 | 2.948 | 627,226 | -0.02(-0.78%) |
Dec 27, 2002 | 2.957 | 2.976 | 2.947 | 2.971 | 1,129,481 | +0.01(+0.21%) |
Dec 26, 2002 | 2.940 | 3.018 | 2.926 | 2.965 | 662,730 | +0.04(+1.33%) |
Dec 24, 2002 | 2.897 | 2.947 | 2.878 | 2.926 | 391,484 | +0.01(+0.47%) |
Dec 23, 2002 | 2.816 | 2.862 | 2.803 | 2.912 | 1,124,747 | +0.09(+3.07%) |
Dec 20, 2002 | 2.816 | 2.862 | 2.803 | 2.825 | 1,092,557 | +0.01(+0.49%) |
Dec 19, 2002 | 2.819 | 2.845 | 2.804 | 2.812 | 706,280 | -0.01(-0.30%) |
Dec 18, 2002 | 2.772 | 2.830 | 2.771 | 2.820 | 1,689,961 | +0.04(+1.33%) |
Dec 17, 2002 | 2.875 | 2.886 | 2.762 | 2.783 | 2,416,124 | -0.10(-3.30%) |
Dec 16, 2002 | 2.894 | 2.906 | 2.862 | 2.878 | 942,970 | -0.01(-0.29%) |
Dec 13, 2002 | 2.909 | 2.937 | 2.863 | 2.887 | 665,097 | -0.03(-1.12%) |
Dec 12, 2002 | 2.882 | 2.921 | 2.847 | 2.919 | 778,707 | +0.03(+1.13%) |
Dec 11, 2002 | 2.852 | 2.891 | 2.831 | 2.887 | 571,841 | +0.01(+0.48%) |
Dec 10, 2002 | 2.815 | 2.878 | 2.811 | 2.873 | 588,409 | +0.05(+1.76%) |
Dec 09, 2002 | 2.863 | 2.873 | 2.811 | 2.823 | 470,538 | -0.05(-1.87%) |
Dec 06, 2002 | 2.843 | 2.889 | 2.820 | 2.877 | 710,541 | +0.04(+1.38%) |
Dec 05, 2002 | 2.816 | 2.867 | 2.775 | 2.838 | 819,418 | +0.03(+1.09%) |
Dec 04, 2002 | 2.766 | 2.828 | 2.718 | 2.807 | 1,218,950 | +0.04(+1.61%) |
Dec 03, 2002 | 2.868 | 2.868 | 2.757 | 2.763 | 938,236 | -0.10(-3.33%) |