Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.050 | 2.120 | 1.950 | 1.980 | 26,200 | -0.03(-1.49%) |
Feb 27, 2003 | 2.020 | 2.040 | 1.910 | 2.010 | 32,700 | +0.00(+0.00%) |
Feb 26, 2003 | 2.070 | 2.070 | 2.000 | 2.010 | 25,400 | -0.05(-2.43%) |
Feb 25, 2003 | 2.130 | 2.150 | 2.030 | 2.060 | 51,000 | +0.04(+1.98%) |
Feb 24, 2003 | 2.140 | 2.140 | 2.000 | 2.020 | 14,000 | -0.04(-1.94%) |
Feb 21, 2003 | 2.020 | 2.150 | 2.000 | 2.060 | 49,900 | +0.09(+4.57%) |
Feb 20, 2003 | 2.020 | 2.020 | 1.960 | 1.970 | 21,000 | -0.03(-1.50%) |
Feb 19, 2003 | 1.880 | 2.010 | 1.880 | 2.000 | 35,900 | +0.07(+3.63%) |
Feb 18, 2003 | 1.900 | 1.930 | 1.770 | 1.930 | 64,500 | +0.15(+8.43%) |
Feb 14, 2003 | 1.950 | 1.980 | 1.760 | 1.780 | 48,700 | -0.19(-9.64%) |
Feb 13, 2003 | 1.970 | 1.980 | 1.920 | 1.970 | 11,400 | -0.01(-0.51%) |
Feb 12, 2003 | 1.960 | 2.010 | 1.910 | 1.980 | 21,800 | -0.03(-1.49%) |
Feb 11, 2003 | 2.120 | 2.150 | 1.960 | 2.010 | 39,000 | -0.14(-6.51%) |
Feb 10, 2003 | 2.120 | 2.290 | 2.100 | 2.150 | 19,100 | +0.01(+0.47%) |
Feb 07, 2003 | 2.180 | 2.250 | 2.100 | 2.140 | 17,900 | -0.12(-5.31%) |
Feb 06, 2003 | 2.160 | 2.320 | 2.160 | 2.260 | 20,600 | -0.01(-0.44%) |
Feb 05, 2003 | 2.400 | 2.410 | 2.220 | 2.270 | 44,500 | -0.14(-5.81%) |
Feb 04, 2003 | 2.590 | 2.590 | 2.310 | 2.410 | 39,100 | -0.09(-3.60%) |
Feb 03, 2003 | 2.090 | 2.500 | 2.040 | 2.500 | 92,400 | +0.47(+23.15%) |
Jan 31, 2003 | 1.900 | 2.060 | 1.900 | 2.030 | 49,500 | +0.12(+6.28%) |
Jan 30, 2003 | 2.050 | 2.070 | 1.900 | 1.910 | 70,096 | -0.14(-6.83%) |
Jan 29, 2003 | 2.180 | 2.180 | 2.010 | 2.050 | 54,300 | -0.03(-1.44%) |
Jan 28, 2003 | 2.050 | 2.240 | 1.970 | 2.080 | 49,300 | -0.01(-0.48%) |
Jan 27, 2003 | 2.100 | 2.100 | 1.850 | 2.090 | 72,700 | -0.01(-0.48%) |
Jan 24, 2003 | 2.170 | 2.260 | 1.850 | 2.100 | 174,600 | -0.04(-1.87%) |
Jan 23, 2003 | 2.000 | 2.150 | 1.960 | 2.140 | 221,600 | +0.19(+9.74%) |
Jan 22, 2003 | 1.890 | 2.150 | 1.740 | 1.950 | 269,500 | +0.21(+12.07%) |
Jan 21, 2003 | 1.310 | 1.750 | 1.300 | 1.740 | 240,600 | +0.44(+33.85%) |
Jan 17, 2003 | 1.480 | 1.480 | 1.250 | 1.300 | 25,900 | -0.19(-12.75%) |
Jan 16, 2003 | 1.550 | 1.580 | 1.390 | 1.490 | 22,000 | +0.04(+2.76%) |
Jan 15, 2003 | 1.550 | 1.580 | 1.450 | 1.450 | 59,500 | -0.02(-1.36%) |
Jan 14, 2003 | 1.370 | 1.560 | 1.370 | 1.470 | 241,900 | +0.12(+8.97%) |
Jan 13, 2003 | 1.300 | 1.350 | 1.240 | 1.349 | 59,600 | +0.16(+13.36%) |
Jan 10, 2003 | 1.180 | 1.240 | 1.120 | 1.190 | 57,500 | -0.01(-0.83%) |
Jan 09, 2003 | 1.180 | 1.230 | 1.180 | 1.200 | 29,600 | +0.00(+0.00%) |
Jan 08, 2003 | 1.220 | 1.220 | 1.170 | 1.200 | 33,400 | +0.03(+2.56%) |
Jan 07, 2003 | 1.170 | 1.170 | 1.140 | 1.170 | 25,400 | -0.02(-1.68%) |
Jan 06, 2003 | 1.170 | 1.230 | 1.110 | 1.190 | 11,300 | +0.04(+3.48%) |
Jan 03, 2003 | 1.130 | 1.220 | 1.130 | 1.150 | 3,200 | +0.01(+0.88%) |
Jan 02, 2003 | 1.160 | 1.160 | 1.090 | 1.140 | 6,400 | +0.04(+3.54%) |
Dec 31, 2002 | 1.166 | 1.170 | 1.101 | 1.101 | 3,100 | -0.01(-0.81%) |
Dec 30, 2002 | 1.130 | 1.210 | 1.110 | 1.110 | 6,900 | -0.09(-7.42%) |
Dec 27, 2002 | 1.200 | 1.250 | 1.150 | 1.199 | 47,800 | +0.04(+3.36%) |
Dec 26, 2002 | 1.240 | 1.250 | 1.150 | 1.160 | 4,700 | -0.14(-10.77%) |
Dec 24, 2002 | 1.200 | 1.340 | 1.180 | 1.300 | 9,000 | +0.12(+10.17%) |
Dec 23, 2002 | 1.150 | 1.240 | 1.150 | 1.180 | 59,800 | -0.06(-4.45%) |
Dec 20, 2002 | 1.150 | 1.235 | 1.110 | 1.235 | 99,900 | +0.14(+12.27%) |
Dec 19, 2002 | 1.080 | 1.100 | 1.080 | 1.100 | 12,100 | +0.03(+2.80%) |
Dec 18, 2002 | 1.180 | 1.180 | 1.060 | 1.070 | 11,200 | -0.03(-2.73%) |
Dec 17, 2002 | 1.100 | 1.120 | 1.090 | 1.100 | 53,700 | +0.00(+0.00%) |
Dec 16, 2002 | 1.000 | 1.100 | 1.000 | 1.100 | 17,000 | +0.07(+6.80%) |
Dec 13, 2002 | 0.9600 | 1.050 | 0.9500 | 1.030 | 7,900 | +0.01(+0.98%) |
Dec 12, 2002 | 1.010 | 1.020 | 0.9400 | 1.020 | 19,100 | -0.01(-0.97%) |
Dec 11, 2002 | 0.9800 | 1.050 | 0.9800 | 1.030 | 26,100 | +0.06(+6.19%) |
Dec 10, 2002 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 13,800 | +0.02(+2.11%) |
Dec 09, 2002 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,400 | +0.00(+0.00%) |
Dec 06, 2002 | 1.120 | 1.120 | 0.8900 | 0.9500 | 91,500 | -0.18(-15.93%) |
Dec 05, 2002 | 1.100 | 1.150 | 1.090 | 1.130 | 62,700 | +0.03(+3.20%) |
Dec 04, 2002 | 0.9600 | 1.190 | 0.9300 | 1.095 | 84,800 | +0.16(+16.49%) |
Dec 03, 2002 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 38,100 | -0.01(-1.05%) |