Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.007 | 3.007 | 2.988 | 2.988 | 5,129 | -0.02(-0.63%) |
Feb 27, 2003 | 2.973 | 3.007 | 2.973 | 3.007 | 6,154 | +0.02(+0.80%) |
Feb 26, 2003 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | +0.00(+0.00%) |
Feb 25, 2003 | 3.012 | 3.012 | 2.979 | 2.983 | 12,309 | -0.01(-0.39%) |
Feb 24, 2003 | 2.998 | 2.998 | 2.988 | 2.995 | 4,103 | -0.02(-0.82%) |
Feb 21, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 1,025 | +0.00(+0.08%) |
Feb 20, 2003 | 3.017 | 3.017 | 3.017 | 3.017 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 3.002 | 3.017 | 3.002 | 3.017 | 9,232 | +0.02(+0.57%) |
Feb 18, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,025 | +0.00(+0.01%) |
Feb 14, 2003 | 3.022 | 3.022 | 3.000 | 3.000 | 5,129 | +0.01(+0.17%) |
Feb 13, 2003 | 2.993 | 3.007 | 2.993 | 2.995 | 25,645 | +0.00(+0.07%) |
Feb 12, 2003 | 2.992 | 3.017 | 2.992 | 2.993 | 26,671 | -0.02(-0.65%) |
Feb 11, 2003 | 2.988 | 3.012 | 2.983 | 3.012 | 40,007 | +0.01(+0.24%) |
Feb 10, 2003 | 3.039 | 3.039 | 2.998 | 3.005 | 10,258 | +0.00(+0.06%) |
Feb 07, 2003 | 3.016 | 3.056 | 3.012 | 3.003 | 22,568 | -0.05(-1.62%) |
Feb 06, 2003 | 3.012 | 3.052 | 3.012 | 3.052 | 21,542 | -0.00(-0.12%) |
Feb 05, 2003 | 3.037 | 3.056 | 3.019 | 3.056 | 27,697 | +0.01(+0.48%) |
Feb 04, 2003 | 3.041 | 3.041 | 2.983 | 3.041 | 7,180 | +0.02(+0.51%) |
Feb 03, 2003 | 3.032 | 3.037 | 3.026 | 3.026 | 4,103 | +0.00(+0.13%) |
Jan 31, 2003 | 2.979 | 3.022 | 2.979 | 3.022 | 48,213 | +0.03(+0.85%) |
Jan 30, 2003 | 3.020 | 3.008 | 2.976 | 2.997 | 8,206 | -0.03(-1.08%) |
Jan 29, 2003 | 3.020 | 3.029 | 3.020 | 3.029 | 3,077 | +0.00(+0.16%) |
Jan 28, 2003 | 2.973 | 3.024 | 2.973 | 3.024 | 3,077 | +0.02(+0.73%) |
Jan 27, 2003 | 3.002 | 3.020 | 2.979 | 3.002 | 43,084 | +0.02(+0.63%) |
Jan 24, 2003 | 3.008 | 3.008 | 2.984 | 2.984 | 5,129 | -0.02(-0.78%) |
Jan 23, 2003 | 3.007 | 3.007 | 3.007 | 3.007 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.022 | 3.029 | 3.007 | 3.007 | 6,154 | -0.02(-0.72%) |
Jan 21, 2003 | 2.983 | 3.029 | 2.983 | 3.029 | 2,051 | +0.02(+0.65%) |
Jan 17, 2003 | 2.994 | 3.010 | 2.973 | 3.010 | 13,335 | -0.03(-1.04%) |
Jan 16, 2003 | 3.041 | 3.041 | 3.041 | 3.041 | 1,025 | +0.03(+1.01%) |
Jan 15, 2003 | 2.959 | 3.011 | 2.959 | 3.011 | 2,051 | -0.00(-0.08%) |
Jan 14, 2003 | 2.959 | 3.013 | 2.959 | 3.013 | 2,051 | +0.00(+0.04%) |
Jan 13, 2003 | 3.010 | 3.012 | 3.010 | 3.012 | 9,232 | -0.01(-0.23%) |
Jan 10, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.018 | 3.041 | 3.018 | 3.019 | 7,180 | -0.02(-0.57%) |
Jan 08, 2003 | 3.012 | 3.080 | 3.012 | 3.037 | 7,180 | -0.00(-0.16%) |
Jan 07, 2003 | 3.012 | 3.041 | 3.012 | 3.041 | 20,516 | -0.04(-1.27%) |
Jan 06, 2003 | 2.983 | 3.119 | 2.983 | 3.080 | 13,335 | +0.06(+1.94%) |
Jan 03, 2003 | 3.013 | 3.071 | 3.013 | 3.022 | 10,258 | +0.01(+0.32%) |
Jan 02, 2003 | 2.963 | 3.071 | 2.963 | 3.012 | 14,361 | +0.00(+0.00%) |
Dec 31, 2002 | 3.002 | 3.113 | 3.002 | 3.012 | 12,309 | -0.01(-0.32%) |
Dec 30, 2002 | 3.022 | 3.022 | 3.022 | 3.022 | 6,154 | -0.02(-0.72%) |
Dec 27, 2002 | 3.044 | 3.044 | 3.044 | 3.044 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3.105 | 3.105 | 3.044 | 3.044 | 3,077 | -0.06(-1.92%) |
Dec 24, 2002 | 3.103 | 3.103 | 3.103 | 3.103 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.071 | 3.119 | 3.061 | 3.103 | 12,309 | -0.04(-1.16%) |
Dec 20, 2002 | 3.090 | 3.178 | 2.983 | 3.140 | 47,188 | +0.08(+2.57%) |
Dec 19, 2002 | 3.061 | 3.061 | 3.061 | 3.061 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.051 | 3.080 | 3.051 | 3.061 | 18,464 | +0.01(+0.24%) |
Dec 17, 2002 | 3.027 | 3.054 | 3.027 | 3.054 | 2,051 | +0.02(+0.56%) |
Dec 16, 2002 | 3.037 | 3.037 | 3.037 | 3.037 | 1,025 | -0.00(-0.16%) |
Dec 13, 2002 | 3.158 | 3.158 | 3.041 | 3.041 | 105,660 | -0.07(-2.19%) |
Dec 12, 2002 | 2.983 | 3.110 | 2.978 | 3.110 | 30,774 | +0.14(+4.59%) |
Dec 11, 2002 | 3.022 | 3.022 | 2.973 | 2.973 | 2,051 | -0.04(-1.45%) |
Dec 10, 2002 | 2.964 | 3.017 | 2.964 | 3.017 | 2,051 | +0.03(+1.14%) |
Dec 09, 2002 | 2.973 | 2.983 | 2.973 | 2.983 | 3,077 | +0.01(+0.33%) |
Dec 06, 2002 | 2.972 | 2.973 | 2.972 | 2.973 | 2,051 | -0.01(-0.33%) |
Dec 05, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | -0.02(-0.57%) |
Dec 04, 2002 | 2.973 | 3.012 | 2.973 | 3.000 | 9,232 | +0.02(+0.57%) |
Dec 03, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | -0.04(-1.29%) |