Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.241 | 2.284 | 2.187 | 2.187 | 64,321 | -0.09(-4.07%) |
Feb 27, 2003 | 2.150 | 2.280 | 2.150 | 2.280 | 107,615 | +0.15(+6.82%) |
Feb 26, 2003 | 2.163 | 2.163 | 2.126 | 2.134 | 35,047 | -0.02(-1.00%) |
Feb 25, 2003 | 2.109 | 2.161 | 2.109 | 2.156 | 48,241 | +0.02(+0.91%) |
Feb 24, 2003 | 2.148 | 2.148 | 2.097 | 2.136 | 42,468 | +0.01(+0.41%) |
Feb 21, 2003 | 2.107 | 2.128 | 2.107 | 2.128 | 7,834 | +0.00(+0.15%) |
Feb 20, 2003 | 2.129 | 2.129 | 2.115 | 2.125 | 5,360 | -0.01(-0.45%) |
Feb 19, 2003 | 2.169 | 2.169 | 2.134 | 2.134 | 10,307 | -0.02(-1.14%) |
Feb 18, 2003 | 2.172 | 2.172 | 2.123 | 2.159 | 20,615 | +0.00(+0.09%) |
Feb 14, 2003 | 2.142 | 2.162 | 2.142 | 2.157 | 3,298 | -0.01(-0.24%) |
Feb 13, 2003 | 2.062 | 2.162 | 2.019 | 2.162 | 64,321 | +0.09(+4.21%) |
Feb 12, 2003 | 2.037 | 2.145 | 2.037 | 2.075 | 94,421 | -0.02(-0.82%) |
Feb 11, 2003 | 1.959 | 2.139 | 1.959 | 2.092 | 61,435 | +0.10(+4.81%) |
Feb 10, 2003 | 1.978 | 2.000 | 1.956 | 1.996 | 78,340 | +0.02(+0.87%) |
Feb 07, 2003 | 1.979 | 1.994 | 1.963 | 1.979 | 23,914 | -0.01(-0.65%) |
Feb 06, 2003 | 2.003 | 2.021 | 1.973 | 1.992 | 90,297 | -0.01(-0.53%) |
Feb 05, 2003 | 1.951 | 2.003 | 1.929 | 2.003 | 54,426 | +0.02(+1.19%) |
Feb 04, 2003 | 2.030 | 2.030 | 1.968 | 1.979 | 119,572 | -0.06(-3.01%) |
Feb 03, 2003 | 1.967 | 2.042 | 1.967 | 2.040 | 16,492 | +0.01(+0.53%) |
Jan 31, 2003 | 2.016 | 2.031 | 1.994 | 2.030 | 61,847 | +0.04(+2.00%) |
Jan 30, 2003 | 1.979 | 2.015 | 1.989 | 1.990 | 28,037 | +0.01(+0.33%) |
Jan 29, 2003 | 1.950 | 1.983 | 1.946 | 1.983 | 105,553 | +0.02(+0.93%) |
Jan 28, 2003 | 1.913 | 1.967 | 1.913 | 1.965 | 26,388 | +0.05(+2.65%) |
Jan 27, 2003 | 1.919 | 1.945 | 1.913 | 1.914 | 21,028 | -0.02(-0.84%) |
Jan 24, 2003 | 1.940 | 1.949 | 1.887 | 1.931 | 63,909 | -0.02(-1.27%) |
Jan 23, 2003 | 1.940 | 1.973 | 1.940 | 1.955 | 27,213 | +0.01(+0.50%) |
Jan 22, 2003 | 1.941 | 2.005 | 1.940 | 1.946 | 197,500 | +0.00(+0.11%) |
Jan 21, 2003 | 1.963 | 1.966 | 1.937 | 1.943 | 304,291 | +0.02(+1.29%) |
Jan 17, 2003 | 1.947 | 1.947 | 1.887 | 1.919 | 122,046 | -0.01(-0.50%) |
Jan 16, 2003 | 1.919 | 1.940 | 1.886 | 1.928 | 43,705 | -0.01(-0.77%) |
Jan 15, 2003 | 1.946 | 1.950 | 1.924 | 1.943 | 25,151 | +0.00(+0.10%) |
Jan 14, 2003 | 1.941 | 1.964 | 1.929 | 1.941 | 93,184 | -0.00(-0.15%) |
Jan 13, 2003 | 1.994 | 1.994 | 1.933 | 1.944 | 60,198 | -0.02(-0.89%) |
Jan 10, 2003 | 1.929 | 1.989 | 1.929 | 1.962 | 72,980 | +0.02(+0.83%) |
Jan 09, 2003 | 1.871 | 1.953 | 1.871 | 1.946 | 28,037 | +0.04(+1.92%) |
Jan 08, 2003 | 1.904 | 1.927 | 1.876 | 1.909 | 23,089 | -0.04(-1.88%) |
Jan 07, 2003 | 1.929 | 1.946 | 1.866 | 1.946 | 72,980 | +0.03(+1.75%) |
Jan 06, 2003 | 1.854 | 1.929 | 1.822 | 1.912 | 79,989 | +0.05(+2.54%) |
Jan 03, 2003 | 1.849 | 1.867 | 1.835 | 1.865 | 77,928 | +0.02(+1.05%) |
Jan 02, 2003 | 1.791 | 1.845 | 1.791 | 1.845 | 30,511 | +0.02(+1.30%) |
Dec 31, 2002 | 1.742 | 1.795 | 1.728 | 1.822 | 115,449 | +0.07(+3.81%) |
Dec 30, 2002 | 1.742 | 1.788 | 1.742 | 1.755 | 30,099 | -0.03(-1.81%) |
Dec 27, 2002 | 1.702 | 1.822 | 1.702 | 1.787 | 79,165 | -0.04(-2.36%) |
Dec 26, 2002 | 1.831 | 1.831 | 1.761 | 1.830 | 6,597 | +0.02(+1.13%) |
Dec 24, 2002 | 1.813 | 1.816 | 1.799 | 1.810 | 13,194 | +0.00(+0.24%) |
Dec 23, 2002 | 1.831 | 1.809 | 1.725 | 1.806 | 45,355 | +0.04(+2.26%) |
Dec 20, 2002 | 1.831 | 1.832 | 1.725 | 1.766 | 206,984 | -0.05(-2.79%) |
Dec 19, 2002 | 1.799 | 1.816 | 1.799 | 1.816 | 23,914 | +0.03(+1.57%) |
Dec 18, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 2,061 | -0.02(-0.84%) |
Dec 17, 2002 | 1.823 | 1.832 | 1.799 | 1.803 | 13,606 | -0.03(-1.53%) |
Dec 16, 2002 | 1.831 | 1.832 | 1.806 | 1.831 | 43,293 | +0.02(+1.37%) |
Dec 13, 2002 | 1.791 | 1.832 | 1.789 | 1.807 | 46,592 | -0.02(-1.24%) |
Dec 12, 2002 | 1.825 | 1.860 | 1.792 | 1.829 | 8,658 | -0.03(-1.57%) |
Dec 11, 2002 | 1.864 | 1.865 | 1.799 | 1.858 | 7,834 | +0.01(+0.35%) |
Dec 10, 2002 | 1.807 | 1.864 | 1.795 | 1.852 | 11,957 | +0.04(+2.38%) |
Dec 09, 2002 | 1.822 | 1.919 | 1.807 | 1.809 | 16,492 | -0.04(-2.16%) |
Dec 06, 2002 | 1.876 | 1.889 | 1.832 | 1.849 | 26,800 | -0.04(-2.06%) |
Dec 05, 2002 | 1.903 | 1.903 | 1.878 | 1.887 | 7,421 | -0.05(-2.51%) |
Dec 04, 2002 | 1.939 | 1.940 | 1.911 | 1.936 | 7,009 | -0.00(-0.11%) |
Dec 03, 2002 | 1.940 | 1.940 | 1.903 | 1.938 | 13,606 | +0.02(+1.12%) |