Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.459 | 2.489 | 2.443 | 2.443 | 70,072 | -0.00(-0.06%) |
Feb 27, 2003 | 2.400 | 2.444 | 2.400 | 2.444 | 24,152 | +0.05(+2.18%) |
Feb 26, 2003 | 2.407 | 2.412 | 2.386 | 2.392 | 26,239 | -0.03(-1.05%) |
Feb 25, 2003 | 2.409 | 2.444 | 2.385 | 2.418 | 97,206 | +0.02(+1.00%) |
Feb 24, 2003 | 2.474 | 2.485 | 2.392 | 2.394 | 127,024 | -0.07(-2.67%) |
Feb 21, 2003 | 2.461 | 2.531 | 2.444 | 2.459 | 122,849 | -0.00(-0.06%) |
Feb 20, 2003 | 2.422 | 2.461 | 2.422 | 2.461 | 42,341 | +0.04(+1.54%) |
Feb 19, 2003 | 2.455 | 2.465 | 2.395 | 2.424 | 110,027 | -0.05(-1.87%) |
Feb 18, 2003 | 2.498 | 2.520 | 2.462 | 2.470 | 81,700 | -0.03(-1.07%) |
Feb 14, 2003 | 2.440 | 2.501 | 2.437 | 2.497 | 112,413 | +0.07(+2.76%) |
Feb 13, 2003 | 2.398 | 2.443 | 2.362 | 2.430 | 116,886 | +0.04(+1.62%) |
Feb 12, 2003 | 2.385 | 2.431 | 2.385 | 2.391 | 84,086 | +0.01(+0.25%) |
Feb 11, 2003 | 2.401 | 2.412 | 2.385 | 2.385 | 82,595 | -0.03(-1.30%) |
Feb 10, 2003 | 2.400 | 2.416 | 2.377 | 2.416 | 82,297 | +0.03(+1.31%) |
Feb 07, 2003 | 2.377 | 2.392 | 2.355 | 2.385 | 107,344 | +0.00(+0.00%) |
Feb 06, 2003 | 2.407 | 2.412 | 2.370 | 2.385 | 41,745 | -0.01(-0.31%) |
Feb 05, 2003 | 2.424 | 2.459 | 2.340 | 2.392 | 117,482 | -0.02(-0.68%) |
Feb 04, 2003 | 2.497 | 2.497 | 2.407 | 2.409 | 47,410 | -0.07(-2.65%) |
Feb 03, 2003 | 2.461 | 2.547 | 2.461 | 2.474 | 94,522 | +0.02(+0.79%) |
Jan 31, 2003 | 2.357 | 2.465 | 2.357 | 2.455 | 85,279 | +0.10(+4.24%) |
Jan 30, 2003 | 2.459 | 2.461 | 2.289 | 2.355 | 206,339 | -0.12(-4.82%) |
Jan 29, 2003 | 2.441 | 2.497 | 2.397 | 2.474 | 94,820 | +0.01(+0.61%) |
Jan 28, 2003 | 2.385 | 2.468 | 2.355 | 2.459 | 95,715 | +0.05(+2.17%) |
Jan 27, 2003 | 2.386 | 2.422 | 2.340 | 2.407 | 163,700 | +0.02(+0.94%) |
Jan 24, 2003 | 2.443 | 2.459 | 2.362 | 2.385 | 198,288 | -0.06(-2.44%) |
Jan 23, 2003 | 2.459 | 2.497 | 2.440 | 2.444 | 100,188 | -0.01(-0.30%) |
Jan 22, 2003 | 2.497 | 2.513 | 2.444 | 2.452 | 92,733 | -0.05(-2.08%) |
Jan 21, 2003 | 2.519 | 2.579 | 2.468 | 2.504 | 201,568 | -0.03(-1.18%) |
Jan 17, 2003 | 2.601 | 2.601 | 2.506 | 2.534 | 130,005 | -0.07(-2.80%) |
Jan 16, 2003 | 2.623 | 2.631 | 2.582 | 2.607 | 108,835 | +0.00(+0.06%) |
Jan 15, 2003 | 2.571 | 2.601 | 2.559 | 2.605 | 120,166 | -0.00(-0.12%) |
Jan 14, 2003 | 2.644 | 2.681 | 2.579 | 2.608 | 195,605 | -0.03(-1.13%) |
Jan 13, 2003 | 2.638 | 2.638 | 2.592 | 2.638 | 52,479 | +0.01(+0.51%) |
Jan 10, 2003 | 2.676 | 2.690 | 2.585 | 2.625 | 87,068 | -0.04(-1.62%) |
Jan 09, 2003 | 2.571 | 2.702 | 2.571 | 2.668 | 139,547 | +0.11(+4.25%) |
Jan 08, 2003 | 2.683 | 2.698 | 2.543 | 2.559 | 131,795 | -0.13(-4.93%) |
Jan 07, 2003 | 2.787 | 2.787 | 2.687 | 2.692 | 105,853 | -0.06(-2.17%) |
Jan 06, 2003 | 2.720 | 2.802 | 2.720 | 2.752 | 109,729 | +0.04(+1.43%) |
Jan 03, 2003 | 2.763 | 2.763 | 2.704 | 2.713 | 108,835 | -0.05(-1.83%) |
Jan 02, 2003 | 2.802 | 2.805 | 2.756 | 2.763 | 247,786 | -0.05(-1.90%) |
Dec 31, 2002 | 2.608 | 2.832 | 2.608 | 2.817 | 349,763 | +0.23(+8.68%) |
Dec 30, 2002 | 2.623 | 2.638 | 2.564 | 2.592 | 119,271 | -0.02(-0.63%) |
Dec 27, 2002 | 2.631 | 2.646 | 2.608 | 2.608 | 37,570 | -0.03(-1.02%) |
Dec 26, 2002 | 2.653 | 2.678 | 2.608 | 2.635 | 71,264 | -0.03(-1.17%) |
Dec 24, 2002 | 2.665 | 2.673 | 2.655 | 2.667 | 16,101 | -0.00(-0.06%) |
Dec 23, 2002 | 2.668 | 2.678 | 2.640 | 2.668 | 82,893 | -0.01(-0.28%) |
Dec 20, 2002 | 2.668 | 2.704 | 2.638 | 2.676 | 185,765 | +0.01(+0.45%) |
Dec 19, 2002 | 2.631 | 2.665 | 2.573 | 2.664 | 84,980 | +0.05(+1.82%) |
Dec 18, 2002 | 2.662 | 2.665 | 2.594 | 2.616 | 147,300 | -0.05(-1.74%) |
Dec 17, 2002 | 2.662 | 2.681 | 2.655 | 2.662 | 264,484 | +0.00(+0.06%) |
Dec 16, 2002 | 2.608 | 2.667 | 2.608 | 2.661 | 325,909 | +0.05(+2.00%) |
Dec 13, 2002 | 2.681 | 2.683 | 2.608 | 2.608 | 268,062 | -0.07(-2.72%) |
Dec 12, 2002 | 2.698 | 2.705 | 2.661 | 2.681 | 92,733 | -0.01(-0.33%) |
Dec 11, 2002 | 2.661 | 2.698 | 2.661 | 2.690 | 64,108 | +0.03(+1.12%) |
Dec 10, 2002 | 2.608 | 2.690 | 2.608 | 2.661 | 117,780 | +0.06(+2.29%) |
Dec 09, 2002 | 2.661 | 2.705 | 2.598 | 2.601 | 76,333 | -0.04(-1.69%) |
Dec 06, 2002 | 2.653 | 2.680 | 2.561 | 2.646 | 108,835 | -0.04(-1.39%) |
Dec 05, 2002 | 2.737 | 2.756 | 2.683 | 2.683 | 58,741 | -0.04(-1.64%) |
Dec 04, 2002 | 2.713 | 2.777 | 2.676 | 2.728 | 73,948 | +0.00(+0.00%) |
Dec 03, 2002 | 2.722 | 2.777 | 2.714 | 2.728 | 104,660 | -0.01(-0.33%) |