Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.206 | 2.256 | 2.198 | 2.249 | 30,638,534 | +0.03(+1.56%) |
Feb 27, 2003 | 2.146 | 2.220 | 2.145 | 2.215 | 27,419,022 | +0.09(+4.01%) |
Feb 26, 2003 | 2.171 | 2.180 | 2.118 | 2.129 | 21,885,486 | -0.06(-2.72%) |
Feb 25, 2003 | 2.139 | 2.196 | 2.120 | 2.189 | 21,702,512 | +0.03(+1.38%) |
Feb 24, 2003 | 2.208 | 2.220 | 2.153 | 2.159 | 17,729,210 | -0.08(-3.47%) |
Feb 21, 2003 | 2.199 | 2.237 | 2.177 | 2.237 | 21,392,342 | +0.07(+3.23%) |
Feb 20, 2003 | 2.203 | 2.204 | 2.161 | 2.167 | 27,351,254 | -0.02(-1.05%) |
Feb 19, 2003 | 2.187 | 2.206 | 2.163 | 2.190 | 16,136,135 | -0.01(-0.35%) |
Feb 18, 2003 | 2.171 | 2.200 | 2.163 | 2.197 | 23,887,256 | +0.04(+1.73%) |
Feb 14, 2003 | 2.111 | 2.168 | 2.106 | 2.160 | 19,816,470 | +0.05(+2.60%) |
Feb 13, 2003 | 2.135 | 2.143 | 2.078 | 2.105 | 19,859,738 | -0.02(-0.72%) |
Feb 12, 2003 | 2.119 | 2.147 | 2.110 | 2.121 | 14,876,167 | -0.00(-0.05%) |
Feb 11, 2003 | 2.130 | 2.155 | 2.102 | 2.122 | 18,318,794 | -0.00(-0.14%) |
Feb 10, 2003 | 2.101 | 2.133 | 2.072 | 2.125 | 15,162,879 | +0.02(+0.77%) |
Feb 07, 2003 | 2.140 | 2.148 | 2.072 | 2.108 | 14,865,220 | -0.01(-0.54%) |
Feb 06, 2003 | 2.111 | 2.168 | 2.101 | 2.120 | 24,716,114 | -0.01(-0.41%) |
Feb 05, 2003 | 2.160 | 2.178 | 2.111 | 2.128 | 18,836,960 | -0.02(-0.72%) |
Feb 04, 2003 | 2.156 | 2.168 | 2.117 | 2.144 | 15,188,423 | -0.03(-1.19%) |
Feb 03, 2003 | 2.174 | 2.192 | 2.158 | 2.170 | 13,493,174 | -0.01(-0.44%) |
Jan 31, 2003 | 2.160 | 2.204 | 2.143 | 2.179 | 21,360,022 | +0.02(+1.16%) |
Jan 30, 2003 | 2.190 | 2.199 | 2.153 | 2.154 | 16,173,074 | -0.04(-1.62%) |
Jan 29, 2003 | 2.163 | 2.211 | 2.125 | 2.190 | 19,670,508 | +0.01(+0.62%) |
Jan 28, 2003 | 2.187 | 2.235 | 2.168 | 2.176 | 29,295,160 | +0.01(+0.31%) |
Jan 27, 2003 | 2.161 | 2.201 | 2.135 | 2.170 | 32,905,642 | -0.03(-1.44%) |
Jan 24, 2003 | 2.106 | 2.214 | 2.101 | 2.201 | 99,437,352 | +0.28(+14.64%) |
Jan 23, 2003 | 1.921 | 1.937 | 1.893 | 1.920 | 17,960,142 | -0.00(-0.15%) |
Jan 22, 2003 | 1.907 | 1.946 | 1.882 | 1.923 | 20,671,394 | +0.02(+1.26%) |
Jan 21, 2003 | 1.918 | 1.949 | 1.895 | 1.899 | 19,962,954 | -0.03(-1.44%) |
Jan 17, 2003 | 1.927 | 1.952 | 1.921 | 1.927 | 18,449,116 | -0.02(-0.79%) |
Jan 16, 2003 | 1.952 | 1.968 | 1.923 | 1.942 | 11,166,118 | -0.01(-0.49%) |
Jan 15, 2003 | 1.951 | 1.969 | 1.928 | 1.952 | 16,771,593 | +0.01(+0.39%) |
Jan 14, 2003 | 1.972 | 1.985 | 1.933 | 1.944 | 15,567,403 | -0.04(-1.84%) |
Jan 13, 2003 | 1.971 | 2.001 | 1.961 | 1.981 | 13,618,285 | -0.02(-1.15%) |
Jan 10, 2003 | 1.970 | 2.007 | 1.962 | 2.004 | 16,612,598 | +0.01(+0.43%) |
Jan 09, 2003 | 2.020 | 2.031 | 1.991 | 1.995 | 14,165,644 | +0.00(+0.05%) |
Jan 08, 2003 | 2.016 | 2.038 | 1.981 | 1.994 | 15,908,330 | -0.04(-2.12%) |
Jan 07, 2003 | 2.049 | 2.049 | 2.013 | 2.037 | 18,340,166 | -0.02(-1.07%) |
Jan 06, 2003 | 2.032 | 2.075 | 2.030 | 2.059 | 15,186,337 | +0.03(+1.66%) |
Jan 03, 2003 | 2.049 | 2.080 | 2.008 | 2.026 | 20,543,154 | -0.01(-0.38%) |
Jan 02, 2003 | 1.963 | 2.047 | 1.962 | 2.033 | 17,096,358 | +0.08(+4.02%) |
Dec 31, 2002 | 1.973 | 1.980 | 1.947 | 1.955 | 11,008,687 | -0.02(-1.16%) |
Dec 30, 2002 | 1.976 | 1.980 | 1.941 | 1.978 | 9,382,250 | +0.01(+0.39%) |
Dec 27, 2002 | 1.988 | 1.992 | 1.959 | 1.970 | 7,527,485 | -0.02(-1.15%) |
Dec 26, 2002 | 1.984 | 2.019 | 1.975 | 1.993 | 8,401,174 | +0.01(+0.39%) |
Dec 24, 2002 | 2.012 | 2.023 | 1.981 | 1.985 | 5,698,786 | -0.02(-1.05%) |
Dec 23, 2002 | 2.029 | 2.019 | 1.967 | 2.007 | 10,376,357 | +0.02(+0.87%) |
Dec 20, 2002 | 2.029 | 2.035 | 1.967 | 1.989 | 44,244,832 | -0.01(-0.34%) |
Dec 19, 2002 | 2.038 | 2.061 | 1.990 | 1.996 | 20,697,458 | -0.05(-2.53%) |
Dec 18, 2002 | 2.029 | 2.064 | 2.011 | 2.048 | 23,888,298 | +0.02(+1.09%) |
Dec 17, 2002 | 2.029 | 2.038 | 1.990 | 2.026 | 20,885,644 | -0.02(-0.84%) |
Dec 16, 2002 | 1.953 | 2.056 | 1.942 | 2.043 | 24,137,478 | +0.09(+4.62%) |
Dec 13, 2002 | 1.962 | 1.989 | 1.944 | 1.953 | 15,051,322 | -0.03(-1.69%) |
Dec 12, 2002 | 1.965 | 2.000 | 1.936 | 1.986 | 16,748,656 | +0.03(+1.72%) |
Dec 11, 2002 | 1.947 | 1.976 | 1.942 | 1.953 | 16,658,993 | -0.02(-1.12%) |
Dec 10, 2002 | 1.982 | 2.021 | 1.966 | 1.975 | 17,534,766 | -0.00(-0.15%) |
Dec 09, 2002 | 2.031 | 2.033 | 1.971 | 1.978 | 13,944,615 | -0.06(-2.96%) |
Dec 06, 2002 | 1.942 | 2.052 | 1.942 | 2.038 | 24,789,616 | +0.07(+3.41%) |
Dec 05, 2002 | 2.056 | 2.060 | 1.966 | 1.971 | 23,932,608 | -0.06(-2.84%) |
Dec 04, 2002 | 2.006 | 2.051 | 1.986 | 2.029 | 18,488,214 | +0.02(+0.81%) |
Dec 03, 2002 | 2.077 | 2.078 | 2.002 | 2.012 | 18,935,484 | -0.06(-2.78%) |