Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.812 | 3.044 | 2.812 | 2.834 | 36,049 | -0.06(-2.11%) |
Feb 27, 2003 | 2.819 | 2.895 | 2.802 | 2.895 | 101,419 | +0.08(+2.68%) |
Feb 26, 2003 | 2.743 | 2.830 | 2.623 | 2.820 | 69,215 | +0.08(+2.94%) |
Feb 25, 2003 | 2.757 | 2.757 | 2.714 | 2.739 | 17,784 | +0.02(+0.61%) |
Feb 24, 2003 | 2.685 | 2.746 | 2.670 | 2.723 | 7,209 | +0.02(+0.93%) |
Feb 21, 2003 | 2.708 | 2.724 | 2.609 | 2.698 | 30,281 | -0.01(-0.26%) |
Feb 20, 2003 | 2.666 | 2.729 | 2.666 | 2.705 | 9,613 | +0.05(+1.82%) |
Feb 19, 2003 | 2.669 | 2.683 | 2.656 | 2.656 | 4,325 | -0.08(-3.03%) |
Feb 18, 2003 | 2.705 | 2.739 | 2.705 | 2.739 | 5,287 | +0.03(+1.28%) |
Feb 14, 2003 | 2.704 | 2.705 | 2.704 | 2.705 | 2,403 | +0.00(+0.00%) |
Feb 13, 2003 | 2.601 | 2.705 | 2.601 | 2.705 | 13,458 | +0.00(+0.00%) |
Feb 12, 2003 | 2.697 | 2.725 | 2.697 | 2.705 | 5,287 | +0.04(+1.35%) |
Feb 11, 2003 | 2.743 | 2.743 | 2.601 | 2.669 | 6,248 | -0.04(-1.54%) |
Feb 10, 2003 | 2.735 | 2.753 | 2.710 | 2.710 | 4,325 | -0.04(-1.38%) |
Feb 07, 2003 | 2.704 | 2.748 | 2.704 | 2.748 | 6,729 | +0.04(+1.36%) |
Feb 06, 2003 | 2.724 | 2.757 | 2.712 | 2.712 | 3,845 | -0.00(-0.10%) |
Feb 05, 2003 | 2.704 | 2.745 | 2.704 | 2.714 | 8,171 | +0.01(+0.54%) |
Feb 04, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 480 | -0.00(-0.13%) |
Feb 03, 2003 | 2.671 | 2.703 | 2.671 | 2.703 | 961 | +0.02(+0.88%) |
Jan 31, 2003 | 2.670 | 2.680 | 2.670 | 2.680 | 961 | +0.00(+0.03%) |
Jan 30, 2003 | 2.705 | 2.703 | 2.673 | 2.679 | 961 | -0.03(-0.95%) |
Jan 29, 2003 | 2.713 | 2.717 | 2.705 | 2.705 | 3,364 | -0.01(-0.23%) |
Jan 28, 2003 | 2.756 | 2.768 | 2.711 | 2.711 | 9,132 | -0.05(-1.90%) |
Jan 27, 2003 | 2.704 | 2.766 | 2.704 | 2.763 | 4,325 | +0.02(+0.91%) |
Jan 24, 2003 | 2.750 | 2.759 | 2.681 | 2.739 | 8,651 | -0.03(-1.15%) |
Jan 23, 2003 | 2.670 | 2.773 | 2.670 | 2.770 | 10,093 | +0.11(+4.06%) |
Jan 22, 2003 | 2.662 | 2.662 | 2.662 | 2.662 | 961 | -0.01(-0.29%) |
Jan 21, 2003 | 2.635 | 2.670 | 2.635 | 2.670 | 2,883 | +0.04(+1.53%) |
Jan 17, 2003 | 2.635 | 2.670 | 2.608 | 2.630 | 19,226 | +0.03(+1.17%) |
Jan 16, 2003 | 2.531 | 2.601 | 2.531 | 2.599 | 4,806 | +0.10(+3.82%) |
Jan 15, 2003 | 2.490 | 2.508 | 2.490 | 2.503 | 76,425 | +0.08(+3.14%) |
Jan 14, 2003 | 2.427 | 2.427 | 2.427 | 2.427 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 2.393 | 2.427 | 2.393 | 2.427 | 9,132 | +0.05(+2.22%) |
Jan 10, 2003 | 2.370 | 2.374 | 2.353 | 2.374 | 1,441 | +0.03(+1.39%) |
Jan 09, 2003 | 2.352 | 2.358 | 2.342 | 2.342 | 4,325 | +0.00(+0.18%) |
Jan 08, 2003 | 2.312 | 2.338 | 2.312 | 2.338 | 3,364 | +0.12(+5.34%) |
Jan 07, 2003 | 2.209 | 2.219 | 2.209 | 2.219 | 1,922 | +0.05(+2.40%) |
Jan 06, 2003 | 2.316 | 2.316 | 2.115 | 2.167 | 13,939 | -0.14(-5.99%) |
Jan 03, 2003 | 2.265 | 2.305 | 2.265 | 2.305 | 961 | +0.02(+0.67%) |
Jan 02, 2003 | 2.393 | 2.393 | 2.218 | 2.290 | 8,171 | -0.09(-3.79%) |
Dec 31, 2002 | 2.427 | 2.430 | 2.356 | 2.380 | 4,806 | -0.05(-1.89%) |
Dec 30, 2002 | 2.422 | 2.560 | 2.301 | 2.426 | 33,165 | -0.01(-0.57%) |
Dec 27, 2002 | 2.458 | 2.458 | 2.361 | 2.440 | 52,392 | -0.04(-1.48%) |
Dec 26, 2002 | 2.476 | 2.476 | 2.476 | 2.476 | 480 | +0.02(+0.62%) |
Dec 24, 2002 | 2.461 | 2.461 | 2.461 | 2.461 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.461 | 2.461 | 2.461 | 2.461 | 1,441 | +0.00(+0.00%) |
Dec 20, 2002 | 2.462 | 2.462 | 2.442 | 2.461 | 6,729 | -0.00(-0.17%) |
Dec 19, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 480 | -0.01(-0.36%) |
Dec 18, 2002 | 2.474 | 2.474 | 2.474 | 2.474 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 2.474 | 2.474 | 2.474 | 2.474 | 961 | -0.00(-0.03%) |
Dec 16, 2002 | 2.499 | 2.499 | 2.475 | 2.475 | 6,248 | -0.05(-2.00%) |
Dec 13, 2002 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 2.517 | 2.533 | 2.517 | 2.526 | 9,613 | -0.02(-0.95%) |
Dec 10, 2002 | 2.528 | 2.550 | 2.522 | 2.550 | 2,883 | +0.02(+0.88%) |
Dec 09, 2002 | 2.497 | 2.528 | 2.497 | 2.528 | 16,342 | +0.02(+0.97%) |
Dec 06, 2002 | 2.503 | 2.503 | 2.503 | 2.503 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 2.491 | 2.503 | 2.478 | 2.503 | 2,403 | -0.01(-0.25%) |
Dec 04, 2002 | 2.510 | 2.510 | 2.510 | 2.510 | 480 | +0.01(+0.53%) |
Dec 03, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 0 | +0.00(+0.00%) |