Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.897 | 2.052 | 1.897 | 1.975 | 106,149 | +0.03(+1.59%) |
Feb 27, 2003 | 2.068 | 2.238 | 1.928 | 1.944 | 163,227 | -0.16(-7.72%) |
Feb 26, 2003 | 2.068 | 2.246 | 2.029 | 2.106 | 129,006 | +0.02(+0.74%) |
Feb 25, 2003 | 2.099 | 2.168 | 2.006 | 2.091 | 117,384 | +0.02(+1.12%) |
Feb 24, 2003 | 2.106 | 2.153 | 2.021 | 2.068 | 65,084 | -0.10(-4.64%) |
Feb 21, 2003 | 2.068 | 2.168 | 1.889 | 2.168 | 106,666 | +0.14(+6.87%) |
Feb 20, 2003 | 1.851 | 2.137 | 1.851 | 2.029 | 109,765 | +0.05(+2.74%) |
Feb 19, 2003 | 2.083 | 2.091 | 1.874 | 1.975 | 65,084 | +0.01(+0.39%) |
Feb 18, 2003 | 1.704 | 1.982 | 1.704 | 1.967 | 142,178 | +0.17(+9.53%) |
Feb 14, 2003 | 1.626 | 1.797 | 1.626 | 1.796 | 110,669 | +0.17(+10.43%) |
Feb 13, 2003 | 1.564 | 1.649 | 1.564 | 1.626 | 84,196 | +0.08(+5.00%) |
Feb 12, 2003 | 1.797 | 1.820 | 1.510 | 1.549 | 200,160 | -0.02(-1.48%) |
Feb 11, 2003 | 1.665 | 1.673 | 1.556 | 1.572 | 47,263 | -0.10(-6.02%) |
Feb 10, 2003 | 1.781 | 1.851 | 1.587 | 1.673 | 81,872 | -0.11(-6.09%) |
Feb 07, 2003 | 1.975 | 1.975 | 1.766 | 1.781 | 71,928 | -0.02(-1.29%) |
Feb 06, 2003 | 1.874 | 1.874 | 1.789 | 1.804 | 79,676 | -0.12(-6.05%) |
Feb 05, 2003 | 1.781 | 1.920 | 1.766 | 1.920 | 126,811 | +0.06(+3.33%) |
Feb 04, 2003 | 1.781 | 1.859 | 1.727 | 1.859 | 150,830 | +0.08(+4.35%) |
Feb 03, 2003 | 1.843 | 1.897 | 1.781 | 1.781 | 54,624 | -0.08(-4.17%) |
Jan 31, 2003 | 1.750 | 1.975 | 1.750 | 1.859 | 414,525 | +0.08(+4.35%) |
Jan 30, 2003 | 1.789 | 1.851 | 1.766 | 1.781 | 148,729 | -0.01(-0.43%) |
Jan 29, 2003 | 1.742 | 1.913 | 1.704 | 1.789 | 177,819 | +0.10(+5.96%) |
Jan 28, 2003 | 1.951 | 1.975 | 1.642 | 1.688 | 221,726 | -0.13(-7.23%) |
Jan 27, 2003 | 1.959 | 2.029 | 1.797 | 1.820 | 259,821 | -0.15(-7.84%) |
Jan 24, 2003 | 2.006 | 2.083 | 1.975 | 1.975 | 170,588 | -0.04(-1.92%) |
Jan 23, 2003 | 2.044 | 2.052 | 1.959 | 2.013 | 60,693 | +0.03(+1.52%) |
Jan 22, 2003 | 2.013 | 2.052 | 1.959 | 1.983 | 153,025 | -0.04(-1.88%) |
Jan 21, 2003 | 2.021 | 2.083 | 1.951 | 2.021 | 128,231 | +0.00(+0.00%) |
Jan 17, 2003 | 2.013 | 2.168 | 1.951 | 2.021 | 88,457 | +0.00(+0.00%) |
Jan 16, 2003 | 2.083 | 2.161 | 2.013 | 2.021 | 80,709 | -0.15(-6.79%) |
Jan 15, 2003 | 2.191 | 2.191 | 2.021 | 2.168 | 293,138 | -0.02(-0.71%) |
Jan 14, 2003 | 2.191 | 2.230 | 2.060 | 2.184 | 156,125 | +0.00(+0.00%) |
Jan 13, 2003 | 2.060 | 2.238 | 2.013 | 2.184 | 125,907 | +0.09(+4.06%) |
Jan 10, 2003 | 2.161 | 2.284 | 2.091 | 2.099 | 289,651 | -0.07(-3.21%) |
Jan 09, 2003 | 2.099 | 2.261 | 2.021 | 2.168 | 265,632 | +0.09(+4.09%) |
Jan 08, 2003 | 2.068 | 2.207 | 2.068 | 2.083 | 282,678 | +0.01(+0.37%) |
Jan 07, 2003 | 1.959 | 2.300 | 1.843 | 2.075 | 323,484 | -0.01(-0.33%) |
Jan 06, 2003 | 2.091 | 2.158 | 1.944 | 2.082 | 434,670 | -0.02(-0.77%) |
Jan 03, 2003 | 2.130 | 2.269 | 2.068 | 2.099 | 270,410 | -0.05(-2.52%) |
Jan 02, 2003 | 1.944 | 2.153 | 1.897 | 2.153 | 202,097 | +0.22(+11.20%) |
Dec 31, 2002 | 1.843 | 2.091 | 1.750 | 1.936 | 386,632 | +0.11(+5.93%) |
Dec 30, 2002 | 1.665 | 1.859 | 1.634 | 1.828 | 245,099 | +0.08(+4.42%) |
Dec 27, 2002 | 1.688 | 1.859 | 1.688 | 1.750 | 146,827 | -0.09(-5.04%) |
Dec 26, 2002 | 1.719 | 1.920 | 1.680 | 1.843 | 136,367 | +0.09(+5.31%) |
Dec 24, 2002 | 1.828 | 1.835 | 1.704 | 1.750 | 48,813 | -0.10(-5.44%) |
Dec 23, 2002 | 2.331 | 1.851 | 1.556 | 1.851 | 446,680 | +0.08(+4.37%) |
Dec 20, 2002 | 2.331 | 2.548 | 1.556 | 1.773 | 1,150,211 | -0.52(-22.63%) |
Dec 19, 2002 | 2.370 | 2.385 | 2.246 | 2.292 | 105,503 | -0.00(-0.03%) |
Dec 18, 2002 | 2.253 | 2.424 | 2.168 | 2.293 | 178,465 | +0.01(+0.37%) |
Dec 17, 2002 | 2.331 | 2.339 | 2.207 | 2.284 | 31,638 | -0.05(-2.32%) |
Dec 16, 2002 | 2.091 | 2.354 | 2.052 | 2.339 | 146,827 | +0.05(+1.99%) |
Dec 13, 2002 | 2.362 | 2.447 | 2.284 | 2.293 | 62,501 | -0.07(-2.92%) |
Dec 12, 2002 | 2.292 | 2.494 | 2.168 | 2.362 | 180,789 | -0.02(-0.97%) |
Dec 11, 2002 | 2.323 | 2.447 | 2.292 | 2.385 | 94,269 | -0.02(-0.65%) |
Dec 10, 2002 | 2.161 | 2.463 | 2.161 | 2.401 | 198,481 | +0.19(+8.39%) |
Dec 09, 2002 | 2.385 | 2.393 | 2.130 | 2.215 | 145,148 | -0.18(-7.44%) |
Dec 06, 2002 | 2.269 | 2.393 | 2.246 | 2.393 | 274,800 | +0.12(+5.46%) |
Dec 05, 2002 | 2.323 | 2.401 | 2.176 | 2.269 | 183,372 | +0.08(+3.86%) |
Dec 04, 2002 | 1.975 | 2.346 | 1.936 | 2.185 | 206,875 | +0.12(+5.66%) |
Dec 03, 2002 | 1.928 | 2.122 | 1.711 | 2.068 | 294,300 | +0.14(+7.23%) |