Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.674 | 1.674 | 1.602 | 1.637 | 84,973 | -0.05(-3.09%) |
Feb 27, 2003 | 1.646 | 1.693 | 1.646 | 1.689 | 105,642 | +0.05(+3.08%) |
Feb 26, 2003 | 1.637 | 1.689 | 1.632 | 1.639 | 68,323 | -0.01(-0.53%) |
Feb 25, 2003 | 1.663 | 1.663 | 1.616 | 1.648 | 55,118 | -0.01(-0.53%) |
Feb 24, 2003 | 1.637 | 1.662 | 1.629 | 1.656 | 137,795 | +0.00(+0.11%) |
Feb 21, 2003 | 1.541 | 1.655 | 1.524 | 1.655 | 118,274 | +0.10(+6.74%) |
Feb 20, 2003 | 1.576 | 1.585 | 1.533 | 1.550 | 146,981 | -0.04(-2.30%) |
Feb 19, 2003 | 1.689 | 1.698 | 1.587 | 1.587 | 128,608 | -0.11(-6.76%) |
Feb 18, 2003 | 1.709 | 1.721 | 1.698 | 1.702 | 67,175 | -0.02(-1.41%) |
Feb 14, 2003 | 1.750 | 1.761 | 1.724 | 1.726 | 82,677 | -0.01(-0.80%) |
Feb 13, 2003 | 1.759 | 1.803 | 1.712 | 1.740 | 506,970 | -0.08(-4.58%) |
Feb 12, 2003 | 1.890 | 1.890 | 1.824 | 1.824 | 781,412 | -0.08(-4.03%) |
Feb 11, 2003 | 1.916 | 1.916 | 1.890 | 1.900 | 130,331 | -0.00(-0.18%) |
Feb 10, 2003 | 1.916 | 1.916 | 1.895 | 1.904 | 259,514 | -0.01(-0.64%) |
Feb 07, 2003 | 1.937 | 1.937 | 1.881 | 1.916 | 144,684 | -0.00(-0.18%) |
Feb 06, 2003 | 1.912 | 1.928 | 1.881 | 1.919 | 156,167 | +0.00(+0.18%) |
Feb 05, 2003 | 1.888 | 1.923 | 1.881 | 1.916 | 223,916 | +0.03(+1.48%) |
Feb 04, 2003 | 1.855 | 1.890 | 1.794 | 1.888 | 362,286 | +0.04(+2.07%) |
Feb 03, 2003 | 1.898 | 1.914 | 1.846 | 1.850 | 48,802 | -0.03(-1.67%) |
Jan 31, 2003 | 1.860 | 1.881 | 1.850 | 1.881 | 80,954 | +0.02(+1.22%) |
Jan 30, 2003 | 1.930 | 1.930 | 1.858 | 1.858 | 74,064 | -0.06(-3.00%) |
Jan 29, 2003 | 1.925 | 1.933 | 1.890 | 1.916 | 91,289 | -0.01(-0.63%) |
Jan 28, 2003 | 1.872 | 1.933 | 1.838 | 1.928 | 72,916 | +0.06(+2.98%) |
Jan 27, 2003 | 1.876 | 1.893 | 1.829 | 1.872 | 167,650 | -0.02(-0.92%) |
Jan 24, 2003 | 1.963 | 1.968 | 1.890 | 1.890 | 77,509 | -0.07(-3.81%) |
Jan 23, 2003 | 1.965 | 1.984 | 1.937 | 1.965 | 37,319 | +0.01(+0.27%) |
Jan 22, 2003 | 2.020 | 2.027 | 1.959 | 1.959 | 49,376 | -0.08(-3.76%) |
Jan 21, 2003 | 2.073 | 2.074 | 2.005 | 2.036 | 90,715 | -0.04(-2.09%) |
Jan 17, 2003 | 2.081 | 2.081 | 2.038 | 2.080 | 102,197 | +0.01(+0.42%) |
Jan 16, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 137,220 | +0.06(+3.21%) |
Jan 15, 2003 | 1.898 | 2.006 | 1.898 | 2.006 | 136,072 | +0.10(+5.11%) |
Jan 14, 2003 | 1.864 | 1.909 | 1.864 | 1.909 | 90,715 | +0.05(+2.91%) |
Jan 13, 2003 | 1.898 | 1.898 | 1.855 | 1.855 | 76,935 | -0.06(-3.18%) |
Jan 10, 2003 | 1.914 | 1.949 | 1.911 | 1.916 | 50,524 | +0.00(+0.09%) |
Jan 09, 2003 | 1.893 | 1.952 | 1.886 | 1.914 | 136,646 | +0.03(+1.76%) |
Jan 08, 2003 | 1.848 | 1.890 | 1.838 | 1.881 | 130,905 | +0.03(+1.69%) |
Jan 07, 2003 | 1.885 | 1.885 | 1.843 | 1.850 | 184,875 | -0.02(-1.21%) |
Jan 06, 2003 | 1.829 | 1.876 | 1.829 | 1.872 | 265,255 | +0.05(+2.87%) |
Jan 03, 2003 | 1.742 | 1.829 | 1.742 | 1.820 | 411,662 | -0.07(-3.69%) |
Jan 02, 2003 | 1.865 | 1.912 | 1.865 | 1.890 | 239,418 | +0.04(+2.26%) |
Dec 31, 2002 | 1.893 | 1.893 | 1.846 | 1.848 | 190,042 | -0.03(-1.76%) |
Dec 30, 2002 | 1.855 | 1.881 | 1.843 | 1.881 | 148,703 | +0.04(+1.98%) |
Dec 27, 2002 | 1.858 | 1.907 | 1.838 | 1.844 | 125,163 | -0.03(-1.67%) |
Dec 26, 2002 | 1.839 | 1.881 | 1.839 | 1.876 | 149,852 | +0.04(+1.99%) |
Dec 24, 2002 | 1.820 | 1.839 | 1.820 | 1.839 | 45,931 | +0.00(+0.09%) |
Dec 23, 2002 | 1.850 | 1.872 | 1.834 | 1.838 | 157,890 | -0.02(-0.94%) |
Dec 20, 2002 | 1.963 | 1.963 | 1.792 | 1.855 | 464,484 | -0.11(-5.50%) |
Dec 19, 2002 | 2.088 | 2.088 | 1.916 | 1.963 | 324,392 | -0.14(-6.78%) |
Dec 18, 2002 | 2.113 | 2.116 | 2.099 | 2.106 | 68,897 | -0.01(-0.49%) |
Dec 17, 2002 | 2.073 | 2.125 | 2.069 | 2.116 | 159,038 | +0.03(+1.25%) |
Dec 16, 2002 | 2.047 | 2.090 | 1.949 | 2.090 | 167,076 | +0.03(+1.27%) |
Dec 13, 2002 | 2.052 | 2.067 | 2.045 | 2.064 | 38,467 | +0.02(+0.77%) |
Dec 12, 2002 | 1.975 | 2.050 | 1.975 | 2.048 | 63,156 | +0.08(+4.07%) |
Dec 11, 2002 | 1.987 | 1.987 | 1.954 | 1.968 | 25,836 | -0.02(-0.88%) |
Dec 10, 2002 | 1.965 | 1.994 | 1.965 | 1.986 | 89,566 | +0.02(+0.89%) |
Dec 09, 2002 | 1.996 | 1.996 | 1.942 | 1.968 | 74,064 | -0.03(-1.65%) |
Dec 06, 2002 | 2.057 | 2.057 | 2.001 | 2.001 | 35,022 | -0.05(-2.63%) |
Dec 05, 2002 | 2.055 | 2.107 | 2.050 | 2.055 | 117,699 | +0.00(+0.09%) |
Dec 04, 2002 | 2.003 | 2.062 | 2.003 | 2.053 | 95,882 | +0.03(+1.64%) |
Dec 03, 2002 | 2.090 | 2.090 | 2.017 | 2.020 | 122,867 | -0.07(-3.33%) |