Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.288 | 2.299 | 2.280 | 2.299 | 133,643 | +0.01(+0.47%) |
Feb 27, 2003 | 2.271 | 2.297 | 2.271 | 2.288 | 40,327 | -0.00(-0.19%) |
Feb 26, 2003 | 2.292 | 2.299 | 2.260 | 2.292 | 120,045 | -0.01(-0.28%) |
Feb 25, 2003 | 2.303 | 2.303 | 2.292 | 2.299 | 77,841 | +0.03(+1.41%) |
Feb 24, 2003 | 2.303 | 2.314 | 2.265 | 2.267 | 43,610 | -0.00(-0.09%) |
Feb 21, 2003 | 2.239 | 2.269 | 2.239 | 2.269 | 150,994 | -0.01(-0.28%) |
Feb 20, 2003 | 2.271 | 2.288 | 2.271 | 2.275 | 25,322 | -0.01(-0.28%) |
Feb 19, 2003 | 2.314 | 2.335 | 2.273 | 2.282 | 221,801 | -0.04(-1.74%) |
Feb 18, 2003 | 2.284 | 2.333 | 2.284 | 2.322 | 103,163 | +0.04(+1.78%) |
Feb 14, 2003 | 2.273 | 2.303 | 2.273 | 2.282 | 169,751 | +0.01(+0.38%) |
Feb 13, 2003 | 2.303 | 2.314 | 2.265 | 2.273 | 121,451 | -0.04(-1.93%) |
Feb 12, 2003 | 2.346 | 2.346 | 2.318 | 2.318 | 575,841 | -0.03(-1.18%) |
Feb 11, 2003 | 2.348 | 2.367 | 2.346 | 2.346 | 327,310 | -0.02(-0.90%) |
Feb 10, 2003 | 2.367 | 2.376 | 2.350 | 2.367 | 273,852 | +0.02(+0.82%) |
Feb 07, 2003 | 2.350 | 2.361 | 2.346 | 2.348 | 103,163 | -0.02(-0.72%) |
Feb 06, 2003 | 2.305 | 2.365 | 2.305 | 2.365 | 73,152 | +0.07(+2.97%) |
Feb 05, 2003 | 2.271 | 2.314 | 2.271 | 2.297 | 419,219 | +0.00(+0.19%) |
Feb 04, 2003 | 2.292 | 2.292 | 2.260 | 2.292 | 80,186 | +0.01(+0.47%) |
Feb 03, 2003 | 2.267 | 2.282 | 2.260 | 2.282 | 235,400 | +0.04(+1.61%) |
Jan 31, 2003 | 2.241 | 2.273 | 2.241 | 2.246 | 260,253 | -0.02(-0.94%) |
Jan 30, 2003 | 2.250 | 2.282 | 2.241 | 2.267 | 88,627 | +0.01(+0.66%) |
Jan 29, 2003 | 2.278 | 2.299 | 2.252 | 2.252 | 3,884,113 | -0.03(-1.12%) |
Jan 28, 2003 | 2.292 | 2.303 | 2.271 | 2.278 | 1,073,371 | -0.02(-0.74%) |
Jan 27, 2003 | 2.297 | 2.305 | 2.295 | 2.295 | 222,739 | -0.02(-1.01%) |
Jan 24, 2003 | 2.324 | 2.324 | 2.303 | 2.318 | 33,293 | -0.01(-0.28%) |
Jan 23, 2003 | 2.335 | 2.335 | 2.301 | 2.324 | 74,559 | +0.00(+0.09%) |
Jan 22, 2003 | 2.303 | 2.324 | 2.278 | 2.322 | 48,299 | +0.01(+0.37%) |
Jan 21, 2003 | 2.310 | 2.324 | 2.310 | 2.314 | 324,027 | +0.02(+0.84%) |
Jan 17, 2003 | 2.318 | 2.342 | 2.295 | 2.295 | 811,710 | -0.04(-1.73%) |
Jan 16, 2003 | 2.263 | 2.335 | 2.224 | 2.335 | 3,659,029 | +0.07(+3.30%) |
Jan 15, 2003 | 2.271 | 2.290 | 2.260 | 2.260 | 33,762 | -0.01(-0.56%) |
Jan 14, 2003 | 2.275 | 2.280 | 2.256 | 2.273 | 75,497 | -0.01(-0.37%) |
Jan 13, 2003 | 2.282 | 2.286 | 2.260 | 2.282 | 80,655 | -0.00(-0.19%) |
Jan 10, 2003 | 2.275 | 2.288 | 2.265 | 2.286 | 58,615 | +0.02(+0.94%) |
Jan 09, 2003 | 2.260 | 2.278 | 2.258 | 2.265 | 608,665 | +0.02(+1.05%) |
Jan 08, 2003 | 2.248 | 2.260 | 2.241 | 2.241 | 49,237 | -0.01(-0.66%) |
Jan 07, 2003 | 2.260 | 2.265 | 2.241 | 2.256 | 112,073 | -0.01(-0.38%) |
Jan 06, 2003 | 2.260 | 2.265 | 2.248 | 2.265 | 82,530 | +0.01(+0.66%) |
Jan 03, 2003 | 2.271 | 2.271 | 2.241 | 2.250 | 20,632 | -0.03(-1.49%) |
Jan 02, 2003 | 2.252 | 2.284 | 2.252 | 2.284 | 142,553 | +0.03(+1.13%) |
Dec 31, 2002 | 2.243 | 2.258 | 2.241 | 2.258 | 114,886 | +0.02(+0.86%) |
Dec 30, 2002 | 2.239 | 2.241 | 2.239 | 2.239 | 192,728 | +0.01(+0.38%) |
Dec 27, 2002 | 2.228 | 2.239 | 2.228 | 2.231 | 37,045 | -0.03(-1.32%) |
Dec 26, 2002 | 2.267 | 2.271 | 2.256 | 2.260 | 25,322 | +0.01(+0.38%) |
Dec 24, 2002 | 2.252 | 2.260 | 2.250 | 2.252 | 17,350 | -0.00(-0.09%) |
Dec 23, 2002 | 2.263 | 2.265 | 2.248 | 2.254 | 45,485 | +0.01(+0.28%) |
Dec 20, 2002 | 2.254 | 2.254 | 2.248 | 2.248 | 112,073 | -0.02(-0.85%) |
Dec 19, 2002 | 2.250 | 2.267 | 2.250 | 2.267 | 174,909 | +0.01(+0.28%) |
Dec 18, 2002 | 2.250 | 2.260 | 2.250 | 2.260 | 406,558 | +0.00(+0.00%) |
Dec 17, 2002 | 2.260 | 2.260 | 2.258 | 2.260 | 508,784 | -0.01(-0.66%) |
Dec 16, 2002 | 2.243 | 2.282 | 2.241 | 2.275 | 322,621 | +0.02(+0.76%) |
Dec 13, 2002 | 2.237 | 2.267 | 2.237 | 2.258 | 635,394 | +0.00(+0.19%) |
Dec 12, 2002 | 2.214 | 2.269 | 2.214 | 2.254 | 326,841 | +0.04(+1.63%) |
Dec 11, 2002 | 2.188 | 2.256 | 2.188 | 2.218 | 303,864 | +0.02(+0.97%) |
Dec 10, 2002 | 2.143 | 2.197 | 2.143 | 2.197 | 68,932 | +0.04(+1.98%) |
Dec 09, 2002 | 2.188 | 2.188 | 2.133 | 2.154 | 84,875 | -0.03(-1.46%) |
Dec 06, 2002 | 2.128 | 2.194 | 2.128 | 2.186 | 446,417 | +0.07(+3.22%) |
Dec 05, 2002 | 2.111 | 2.122 | 2.077 | 2.118 | 249,937 | +0.02(+0.91%) |
Dec 04, 2002 | 2.130 | 2.130 | 2.081 | 2.098 | 285,107 | -0.04(-2.09%) |
Dec 03, 2002 | 2.167 | 2.167 | 2.115 | 2.143 | 225,553 | -0.03(-1.37%) |