Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.468 | 2.468 | 2.430 | 2.430 | 3,392 | -0.01(-0.31%) |
Feb 27, 2003 | 2.445 | 2.445 | 2.437 | 2.437 | 2,739 | +0.03(+1.27%) |
Feb 26, 2003 | 2.407 | 2.430 | 2.368 | 2.407 | 6,915 | +0.05(+1.95%) |
Feb 25, 2003 | 2.384 | 2.384 | 2.338 | 2.361 | 4,305 | -0.04(-1.60%) |
Feb 24, 2003 | 2.399 | 2.407 | 2.368 | 2.399 | 12,525 | +0.02(+0.64%) |
Feb 21, 2003 | 2.422 | 2.422 | 2.384 | 2.384 | 8,741 | -0.05(-2.20%) |
Feb 20, 2003 | 2.407 | 2.445 | 2.407 | 2.437 | 4,175 | +0.03(+1.27%) |
Feb 19, 2003 | 2.399 | 2.407 | 2.384 | 2.407 | 4,175 | +0.01(+0.32%) |
Feb 18, 2003 | 2.322 | 2.468 | 2.322 | 2.399 | 7,045 | +0.07(+2.96%) |
Feb 14, 2003 | 2.299 | 2.353 | 2.299 | 2.330 | 27,921 | -0.02(-0.98%) |
Feb 13, 2003 | 2.361 | 2.376 | 2.345 | 2.353 | 5,479 | -0.03(-1.29%) |
Feb 12, 2003 | 2.399 | 2.407 | 2.384 | 2.384 | 3,653 | -0.02(-0.96%) |
Feb 11, 2003 | 2.414 | 2.422 | 2.407 | 2.407 | 5,610 | +0.00(+0.00%) |
Feb 10, 2003 | 2.414 | 2.414 | 2.399 | 2.407 | 521 | +0.00(+0.00%) |
Feb 07, 2003 | 2.491 | 2.514 | 2.407 | 2.407 | 10,698 | -0.07(-2.79%) |
Feb 06, 2003 | 2.453 | 2.491 | 2.453 | 2.476 | 3,653 | -0.02(-0.92%) |
Feb 05, 2003 | 2.560 | 2.568 | 2.468 | 2.499 | 15,656 | +0.02(+0.62%) |
Feb 04, 2003 | 2.483 | 2.483 | 2.483 | 2.483 | 652 | -0.06(-2.41%) |
Feb 03, 2003 | 2.560 | 2.560 | 2.522 | 2.545 | 7,045 | -0.09(-3.49%) |
Jan 30, 2003 | 2.621 | 2.683 | 2.621 | 2.637 | 7,437 | +0.07(+2.69%) |
Jan 29, 2003 | 2.545 | 2.568 | 2.545 | 2.568 | 1,826 | +0.00(+0.00%) |
Jan 28, 2003 | 2.545 | 2.568 | 2.545 | 2.568 | 782 | -0.04(-1.47%) |
Jan 27, 2003 | 2.652 | 2.652 | 2.568 | 2.606 | 4,436 | -0.08(-2.86%) |
Jan 24, 2003 | 2.836 | 2.836 | 2.660 | 2.683 | 26,094 | -0.10(-3.58%) |
Jan 23, 2003 | 2.813 | 2.813 | 2.736 | 2.782 | 2,739 | -0.08(-2.68%) |
Jan 22, 2003 | 2.836 | 2.882 | 2.836 | 2.859 | 2,479 | -0.05(-1.84%) |
Jan 21, 2003 | 2.920 | 2.997 | 2.866 | 2.912 | 40,185 | +0.05(+1.60%) |
Jan 17, 2003 | 2.920 | 2.935 | 2.866 | 2.866 | 7,697 | -0.08(-2.86%) |
Jan 16, 2003 | 3.081 | 3.104 | 2.951 | 2.951 | 17,744 | -0.12(-3.99%) |
Jan 15, 2003 | 3.211 | 3.211 | 3.066 | 3.073 | 20,353 | -0.08(-2.67%) |
Jan 14, 2003 | 3.119 | 3.173 | 3.104 | 3.158 | 17,483 | +0.06(+1.98%) |
Jan 13, 2003 | 3.058 | 3.104 | 3.058 | 3.096 | 6,262 | +0.07(+2.28%) |
Jan 10, 2003 | 3.050 | 3.050 | 3.027 | 3.027 | 391 | +0.02(+0.77%) |
Jan 09, 2003 | 2.935 | 3.004 | 2.935 | 3.004 | 8,480 | +0.13(+4.53%) |
Jan 08, 2003 | 2.866 | 2.874 | 2.843 | 2.874 | 10,176 | -0.02(-0.79%) |
Jan 07, 2003 | 2.767 | 2.897 | 2.767 | 2.897 | 10,176 | +0.15(+5.59%) |
Jan 06, 2003 | 2.721 | 2.836 | 2.713 | 2.744 | 22,571 | +0.08(+3.17%) |
Jan 03, 2003 | 2.683 | 2.698 | 2.660 | 2.660 | 10,176 | +0.03(+1.17%) |
Jan 02, 2003 | 2.606 | 2.644 | 2.606 | 2.629 | 1,957 | +0.04(+1.48%) |
Dec 31, 2002 | 2.583 | 2.591 | 2.583 | 2.591 | 1,043 | +0.02(+0.90%) |
Dec 30, 2002 | 2.560 | 2.568 | 2.537 | 2.568 | 1,957 | +0.01(+0.30%) |
Dec 27, 2002 | 2.606 | 2.606 | 2.499 | 2.560 | 14,221 | -0.12(-4.57%) |
Dec 26, 2002 | 2.506 | 2.683 | 2.414 | 2.683 | 24,659 | +0.15(+5.74%) |
Dec 24, 2002 | 2.422 | 2.537 | 2.422 | 2.537 | 2,087 | +0.08(+3.44%) |
Dec 23, 2002 | 2.491 | 2.491 | 2.453 | 2.453 | 3,914 | +0.00(+0.00%) |
Dec 20, 2002 | 2.499 | 2.499 | 2.453 | 2.453 | 391 | -0.05(-1.84%) |
Dec 19, 2002 | 2.453 | 2.545 | 2.453 | 2.499 | 18,918 | +0.05(+2.19%) |
Dec 18, 2002 | 2.552 | 2.560 | 2.437 | 2.445 | 6,784 | -0.10(-3.92%) |
Dec 17, 2002 | 2.675 | 2.690 | 2.545 | 2.545 | 33,923 | -0.05(-2.06%) |
Dec 16, 2002 | 2.629 | 2.637 | 2.598 | 2.598 | 34,575 | -0.05(-2.02%) |
Dec 13, 2002 | 2.667 | 2.667 | 2.644 | 2.652 | 7,045 | +0.02(+0.87%) |
Dec 12, 2002 | 2.598 | 2.629 | 2.598 | 2.629 | 3,131 | +0.05(+1.78%) |
Dec 11, 2002 | 2.568 | 2.644 | 2.568 | 2.583 | 8,611 | +0.07(+2.74%) |
Dec 10, 2002 | 2.468 | 2.514 | 2.453 | 2.514 | 7,697 | +0.11(+4.79%) |
Dec 09, 2002 | 2.583 | 2.583 | 2.399 | 2.399 | 6,132 | -0.24(-9.01%) |
Dec 06, 2002 | 2.759 | 2.759 | 2.637 | 2.637 | 9,133 | -0.16(-5.75%) |
Dec 05, 2002 | 2.797 | 2.797 | 2.759 | 2.797 | 1,826 | -0.07(-2.41%) |
Dec 04, 2002 | 2.790 | 2.866 | 2.790 | 2.866 | 7,176 | +0.02(+0.54%) |
Dec 03, 2002 | 2.851 | 2.889 | 2.836 | 2.851 | 3,914 | -0.03(-1.06%) |