Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.361 | 2.396 | 2.351 | 2.396 | 149,264 | +0.05(+2.11%) |
Feb 27, 2003 | 2.382 | 2.382 | 2.347 | 2.347 | 24,759 | -0.05(-1.89%) |
Feb 26, 2003 | 2.392 | 2.392 | 2.392 | 2.392 | 3,537 | -0.02(-0.76%) |
Feb 25, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 2,122 | -0.01(-0.47%) |
Feb 24, 2003 | 2.431 | 2.431 | 2.421 | 2.421 | 12,733 | +0.00(+0.06%) |
Feb 21, 2003 | 2.427 | 2.427 | 2.420 | 2.420 | 18,392 | -0.01(-0.47%) |
Feb 20, 2003 | 2.438 | 2.438 | 2.430 | 2.431 | 15,563 | -0.02(-0.86%) |
Feb 19, 2003 | 2.462 | 2.462 | 2.453 | 2.453 | 2,829 | -0.03(-1.08%) |
Feb 18, 2003 | 2.451 | 2.479 | 2.444 | 2.479 | 232,031 | +0.03(+1.39%) |
Feb 14, 2003 | 2.454 | 2.454 | 2.446 | 2.446 | 72,156 | -0.01(-0.35%) |
Feb 13, 2003 | 2.481 | 2.481 | 2.453 | 2.454 | 77,815 | -0.04(-1.42%) |
Feb 12, 2003 | 2.489 | 2.489 | 2.474 | 2.489 | 9,196 | -0.01(-0.51%) |
Feb 11, 2003 | 2.502 | 2.502 | 2.502 | 2.502 | 32,541 | +0.03(+1.14%) |
Feb 10, 2003 | 2.474 | 2.474 | 2.474 | 2.474 | 30,418 | -0.04(-1.69%) |
Feb 07, 2003 | 2.516 | 2.516 | 2.516 | 2.516 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 2.516 | 2.516 | 2.516 | 2.516 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.523 | 2.523 | 2.516 | 2.516 | 7,074 | -0.05(-1.93%) |
Feb 04, 2003 | 2.566 | 2.566 | 2.566 | 2.566 | 72,156 | +0.00(+0.00%) |
Feb 03, 2003 | 2.488 | 2.566 | 2.488 | 2.566 | 46,689 | +0.08(+3.12%) |
Jan 31, 2003 | 2.488 | 2.488 | 2.488 | 2.488 | 4,244 | -0.02(-0.84%) |
Jan 30, 2003 | 2.441 | 2.509 | 2.441 | 2.509 | 17,685 | +0.07(+2.90%) |
Jan 29, 2003 | 2.424 | 2.438 | 2.410 | 2.438 | 12,026 | +0.03(+1.17%) |
Jan 28, 2003 | 2.424 | 2.424 | 2.410 | 2.410 | 3,537 | -0.03(-1.16%) |
Jan 27, 2003 | 2.429 | 2.438 | 2.424 | 2.438 | 29,003 | +0.00(+0.00%) |
Jan 24, 2003 | 2.431 | 2.438 | 2.431 | 2.438 | 166,242 | -0.09(-3.63%) |
Jan 23, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 41,030 | +0.00(+0.00%) |
Jan 21, 2003 | 2.502 | 2.544 | 2.502 | 2.530 | 168,364 | +0.00(+0.00%) |
Jan 17, 2003 | 2.467 | 2.530 | 2.467 | 2.530 | 117,430 | +0.04(+1.59%) |
Jan 16, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 102,575 | -0.01(-0.45%) |
Jan 15, 2003 | 2.438 | 2.502 | 2.438 | 2.502 | 111,771 | +0.08(+3.21%) |
Jan 14, 2003 | 2.424 | 2.424 | 2.424 | 2.424 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 2.424 | 2.424 | 2.424 | 2.424 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 2.417 | 2.438 | 2.417 | 2.424 | 8,488 | +0.01(+0.29%) |
Jan 09, 2003 | 2.424 | 2.424 | 2.382 | 2.417 | 46,689 | +0.04(+1.48%) |
Jan 08, 2003 | 2.382 | 2.382 | 2.382 | 2.382 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 2.354 | 2.392 | 2.354 | 2.382 | 52,348 | +0.08(+3.37%) |
Jan 03, 2003 | 2.262 | 2.304 | 2.262 | 2.304 | 61,545 | +0.06(+2.45%) |
Jan 02, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 33,248 | -0.01(-0.25%) |
Dec 31, 2002 | 2.263 | 2.263 | 2.255 | 2.255 | 8,488 | -0.02(-0.87%) |
Dec 27, 2002 | 2.274 | 2.274 | 2.274 | 2.274 | 0 | -0.02(-0.98%) |
Dec 26, 2002 | 2.361 | 2.361 | 2.297 | 2.297 | 8,488 | -0.07(-2.99%) |
Dec 24, 2002 | 2.368 | 2.368 | 2.368 | 2.368 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.368 | 2.368 | 2.368 | 2.368 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 2.417 | 2.417 | 2.368 | 2.368 | 34,663 | -0.02(-0.89%) |
Dec 19, 2002 | 2.385 | 2.389 | 2.385 | 2.389 | 12,026 | +0.02(+0.77%) |
Dec 18, 2002 | 2.347 | 2.376 | 2.347 | 2.371 | 40,322 | +0.07(+2.82%) |
Dec 17, 2002 | 2.304 | 2.306 | 2.304 | 2.306 | 9,196 | +0.00(+0.06%) |
Dec 16, 2002 | 2.304 | 2.304 | 2.304 | 2.304 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 2.314 | 2.314 | 2.304 | 2.304 | 10,611 | +0.00(+0.00%) |
Dec 12, 2002 | 2.306 | 2.306 | 2.304 | 2.304 | 14,148 | +0.02(+0.93%) |
Dec 11, 2002 | 2.289 | 2.290 | 2.283 | 2.283 | 16,270 | +0.02(+0.87%) |
Dec 10, 2002 | 2.263 | 2.263 | 2.263 | 2.263 | 1,414 | +0.05(+2.23%) |
Dec 09, 2002 | 2.214 | 2.214 | 2.214 | 2.214 | 2,829 | -0.01(-0.57%) |
Dec 06, 2002 | 2.226 | 2.226 | 2.226 | 2.226 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 2.249 | 2.250 | 2.226 | 2.226 | 7,074 | +0.03(+1.55%) |
Dec 04, 2002 | 2.192 | 2.192 | 2.192 | 2.192 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 2.219 | 2.219 | 2.192 | 2.192 | 2,829 | +0.00(+0.06%) |