Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.505 | 2.526 | 2.438 | 2.476 | 201,037 | -0.02(-0.67%) |
Feb 27, 2003 | 2.513 | 2.513 | 2.463 | 2.492 | 155,848 | +0.01(+0.34%) |
Feb 26, 2003 | 2.518 | 2.518 | 2.455 | 2.484 | 305,149 | -0.06(-2.30%) |
Feb 25, 2003 | 2.530 | 2.568 | 2.484 | 2.543 | 183,952 | +0.03(+1.16%) |
Feb 24, 2003 | 2.501 | 2.576 | 2.488 | 2.513 | 232,654 | +0.04(+1.69%) |
Feb 21, 2003 | 2.447 | 2.480 | 2.421 | 2.472 | 347,305 | +0.04(+1.54%) |
Feb 20, 2003 | 2.438 | 2.455 | 2.426 | 2.434 | 755,449 | -0.01(-0.34%) |
Feb 19, 2003 | 2.455 | 2.480 | 2.421 | 2.442 | 68,023 | -0.02(-0.85%) |
Feb 18, 2003 | 2.484 | 2.501 | 2.421 | 2.463 | 85,748 | +0.01(+0.34%) |
Feb 14, 2003 | 2.463 | 2.488 | 2.380 | 2.455 | 48,542 | +0.00(+0.17%) |
Feb 13, 2003 | 2.430 | 2.463 | 2.338 | 2.451 | 115,928 | +0.02(+0.69%) |
Feb 12, 2003 | 2.463 | 2.484 | 2.380 | 2.434 | 164,630 | -0.05(-1.85%) |
Feb 11, 2003 | 2.526 | 2.526 | 2.467 | 2.480 | 217,964 | -0.04(-1.49%) |
Feb 10, 2003 | 2.547 | 2.555 | 2.472 | 2.518 | 268,263 | -0.00(-0.17%) |
Feb 07, 2003 | 2.526 | 2.543 | 2.442 | 2.522 | 192,255 | +0.00(+0.17%) |
Feb 06, 2003 | 2.555 | 2.555 | 2.492 | 2.518 | 199,920 | -0.03(-1.15%) |
Feb 05, 2003 | 2.568 | 2.588 | 2.484 | 2.547 | 321,277 | -0.00(-0.16%) |
Feb 04, 2003 | 2.455 | 2.563 | 2.417 | 2.551 | 555,369 | +0.10(+3.91%) |
Feb 03, 2003 | 2.447 | 2.476 | 2.430 | 2.455 | 206,467 | +0.01(+0.51%) |
Jan 31, 2003 | 2.421 | 2.484 | 2.421 | 2.442 | 159,041 | +0.00(+0.00%) |
Jan 30, 2003 | 2.401 | 2.472 | 2.401 | 2.442 | 326,547 | +0.05(+2.09%) |
Jan 29, 2003 | 2.346 | 2.405 | 2.346 | 2.392 | 89,101 | +0.03(+1.42%) |
Jan 28, 2003 | 2.363 | 2.363 | 2.300 | 2.359 | 143,872 | +0.02(+0.71%) |
Jan 27, 2003 | 2.413 | 2.417 | 2.342 | 2.342 | 135,728 | -0.10(-3.94%) |
Jan 24, 2003 | 2.421 | 2.442 | 2.359 | 2.438 | 137,006 | +0.03(+1.04%) |
Jan 23, 2003 | 2.417 | 2.463 | 2.359 | 2.413 | 180,119 | +0.01(+0.52%) |
Jan 22, 2003 | 2.367 | 2.434 | 2.351 | 2.401 | 113,852 | +0.03(+1.05%) |
Jan 21, 2003 | 2.421 | 2.442 | 2.371 | 2.376 | 84,790 | -0.07(-2.74%) |
Jan 17, 2003 | 2.463 | 2.463 | 2.388 | 2.442 | 264,590 | -0.04(-1.68%) |
Jan 16, 2003 | 2.497 | 2.505 | 2.442 | 2.484 | 300,359 | +0.01(+0.51%) |
Jan 15, 2003 | 2.338 | 2.505 | 2.338 | 2.472 | 357,844 | +0.13(+5.34%) |
Jan 14, 2003 | 2.305 | 2.359 | 2.296 | 2.346 | 62,275 | +0.03(+1.26%) |
Jan 13, 2003 | 2.359 | 2.363 | 2.296 | 2.317 | 107,465 | -0.02(-0.89%) |
Jan 10, 2003 | 2.321 | 2.363 | 2.309 | 2.338 | 110,978 | +0.00(+0.18%) |
Jan 09, 2003 | 2.209 | 2.338 | 2.209 | 2.334 | 121,517 | +0.13(+6.07%) |
Jan 08, 2003 | 2.229 | 2.275 | 2.171 | 2.200 | 130,778 | -0.03(-1.31%) |
Jan 07, 2003 | 2.317 | 2.330 | 2.188 | 2.229 | 270,818 | -0.10(-4.13%) |
Jan 06, 2003 | 2.359 | 2.396 | 2.317 | 2.325 | 109,540 | -0.04(-1.76%) |
Jan 03, 2003 | 2.338 | 2.376 | 2.296 | 2.367 | 248,942 | +0.01(+0.35%) |
Jan 02, 2003 | 2.296 | 2.371 | 2.292 | 2.359 | 304,670 | +0.10(+4.63%) |
Dec 31, 2002 | 2.225 | 2.317 | 2.213 | 2.255 | 227,544 | +0.00(+0.19%) |
Dec 30, 2002 | 2.288 | 2.321 | 2.238 | 2.250 | 142,914 | -0.03(-1.46%) |
Dec 27, 2002 | 2.417 | 2.417 | 2.280 | 2.284 | 128,223 | -0.13(-5.53%) |
Dec 26, 2002 | 2.438 | 2.484 | 2.401 | 2.417 | 60,359 | +0.01(+0.35%) |
Dec 24, 2002 | 2.434 | 2.447 | 2.405 | 2.409 | 24,910 | -0.03(-1.37%) |
Dec 23, 2002 | 2.447 | 2.488 | 2.384 | 2.442 | 147,544 | +0.00(+0.00%) |
Dec 20, 2002 | 2.401 | 2.463 | 2.396 | 2.442 | 363,912 | +0.04(+1.74%) |
Dec 19, 2002 | 2.359 | 2.442 | 2.338 | 2.401 | 149,141 | +0.05(+2.31%) |
Dec 18, 2002 | 2.359 | 2.363 | 2.309 | 2.346 | 115,768 | -0.03(-1.06%) |
Dec 17, 2002 | 2.405 | 2.426 | 2.351 | 2.371 | 70,259 | -0.03(-1.22%) |
Dec 16, 2002 | 2.380 | 2.442 | 2.355 | 2.401 | 213,652 | +0.04(+1.77%) |
Dec 13, 2002 | 2.426 | 2.476 | 2.359 | 2.359 | 173,093 | -0.06(-2.42%) |
Dec 12, 2002 | 2.275 | 2.426 | 2.275 | 2.417 | 350,339 | +0.10(+4.32%) |
Dec 11, 2002 | 2.284 | 2.334 | 2.284 | 2.317 | 358,802 | +0.03(+1.46%) |
Dec 10, 2002 | 2.200 | 2.292 | 2.200 | 2.284 | 223,552 | +0.09(+4.19%) |
Dec 09, 2002 | 2.255 | 2.275 | 2.192 | 2.192 | 319,201 | -0.05(-2.05%) |
Dec 06, 2002 | 2.175 | 2.275 | 2.175 | 2.238 | 365,828 | +0.04(+1.90%) |
Dec 05, 2002 | 2.221 | 2.225 | 2.184 | 2.196 | 68,822 | -0.02(-0.75%) |
Dec 04, 2002 | 2.217 | 2.246 | 2.167 | 2.213 | 65,469 | -0.00(-0.19%) |
Dec 03, 2002 | 2.296 | 2.296 | 2.217 | 2.217 | 208,383 | -0.08(-3.45%) |