Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.053 | 2.216 | 2.045 | 2.206 | 43,915,668 | +0.12(+5.64%) |
Feb 27, 2003 | 2.067 | 2.120 | 2.002 | 2.088 | 25,706,858 | +0.04(+1.93%) |
Feb 26, 2003 | 2.114 | 2.147 | 2.039 | 2.048 | 12,234,934 | -0.07(-3.19%) |
Feb 25, 2003 | 2.006 | 2.136 | 1.981 | 2.116 | 12,068,695 | +0.04(+1.75%) |
Feb 24, 2003 | 2.089 | 2.180 | 2.071 | 2.079 | 13,408,416 | +0.00(+0.10%) |
Feb 21, 2003 | 2.113 | 2.134 | 2.044 | 2.077 | 14,128,008 | -0.04(-2.12%) |
Feb 20, 2003 | 1.995 | 2.171 | 1.940 | 2.122 | 30,335,408 | +0.16(+8.31%) |
Feb 19, 2003 | 1.969 | 1.986 | 1.916 | 1.959 | 17,748,850 | -0.08(-3.99%) |
Feb 18, 2003 | 2.002 | 2.077 | 1.978 | 2.041 | 17,929,098 | +0.10(+5.30%) |
Feb 14, 2003 | 2.019 | 2.067 | 1.919 | 1.938 | 18,676,242 | -0.08(-3.83%) |
Feb 13, 2003 | 2.047 | 2.063 | 1.952 | 2.015 | 9,989,769 | -0.02(-0.90%) |
Feb 12, 2003 | 2.023 | 2.052 | 2.006 | 2.033 | 6,218,565 | +0.00(+0.05%) |
Feb 11, 2003 | 2.002 | 2.075 | 1.992 | 2.032 | 8,243,322 | +0.06(+3.26%) |
Feb 10, 2003 | 1.934 | 1.987 | 1.917 | 1.968 | 7,221,137 | +0.04(+2.05%) |
Feb 07, 2003 | 2.014 | 2.021 | 1.877 | 1.929 | 8,580,004 | -0.06(-2.80%) |
Feb 06, 2003 | 1.951 | 2.031 | 1.927 | 1.984 | 6,576,726 | +0.01(+0.65%) |
Feb 05, 2003 | 1.948 | 2.117 | 1.938 | 1.971 | 24,261,136 | +0.04(+2.33%) |
Feb 04, 2003 | 1.927 | 1.934 | 1.885 | 1.926 | 9,137,092 | -0.01(-0.66%) |
Feb 03, 2003 | 1.959 | 1.977 | 1.910 | 1.939 | 8,088,757 | -0.02(-0.88%) |
Jan 31, 2003 | 1.896 | 1.986 | 1.868 | 1.956 | 10,327,385 | +0.04(+1.95%) |
Jan 30, 2003 | 1.983 | 2.014 | 1.912 | 1.919 | 8,905,044 | -0.06(-3.24%) |
Jan 29, 2003 | 1.953 | 2.030 | 1.934 | 1.983 | 11,504,135 | +0.02(+0.87%) |
Jan 28, 2003 | 1.888 | 1.988 | 1.829 | 1.966 | 20,995,654 | +0.12(+6.43%) |
Jan 27, 2003 | 1.851 | 1.922 | 1.815 | 1.847 | 34,076,260 | -0.17(-8.29%) |
Jan 24, 2003 | 2.043 | 2.052 | 1.941 | 2.014 | 10,394,628 | -0.04(-1.83%) |
Jan 23, 2003 | 2.082 | 2.115 | 2.010 | 2.052 | 8,970,386 | -0.00(-0.21%) |
Jan 22, 2003 | 2.040 | 2.073 | 2.007 | 2.056 | 9,489,184 | +0.02(+0.89%) |
Jan 21, 2003 | 2.104 | 2.109 | 2.019 | 2.038 | 6,409,086 | -0.06(-2.76%) |
Jan 17, 2003 | 2.130 | 2.131 | 2.025 | 2.095 | 8,810,217 | -0.08(-3.64%) |
Jan 16, 2003 | 2.234 | 2.247 | 2.146 | 2.175 | 8,088,290 | -0.08(-3.47%) |
Jan 15, 2003 | 2.292 | 2.345 | 2.206 | 2.253 | 16,842,004 | -0.03(-1.22%) |
Jan 14, 2003 | 2.329 | 2.376 | 2.201 | 2.281 | 24,208,368 | -0.06(-2.52%) |
Jan 13, 2003 | 2.492 | 2.506 | 2.329 | 2.340 | 20,541,296 | -0.11(-4.63%) |
Jan 10, 2003 | 2.468 | 2.512 | 2.432 | 2.453 | 14,332,071 | -0.05(-1.88%) |
Jan 09, 2003 | 2.431 | 2.579 | 2.420 | 2.500 | 13,758,639 | +0.11(+4.71%) |
Jan 08, 2003 | 2.407 | 2.466 | 2.362 | 2.388 | 11,273,921 | -0.03(-1.33%) |
Jan 07, 2003 | 2.289 | 2.508 | 2.289 | 2.420 | 21,723,650 | +0.15(+6.55%) |
Jan 06, 2003 | 2.151 | 2.302 | 2.073 | 2.271 | 17,548,990 | +0.15(+7.18%) |
Jan 03, 2003 | 2.127 | 2.146 | 2.086 | 2.119 | 7,034,818 | -0.01(-0.55%) |
Jan 02, 2003 | 2.044 | 2.147 | 2.014 | 2.131 | 7,050,228 | +0.11(+5.51%) |
Dec 31, 2002 | 2.037 | 2.103 | 2.002 | 2.019 | 5,383,165 | -0.02(-0.89%) |
Dec 30, 2002 | 2.106 | 2.112 | 1.993 | 2.038 | 8,286,750 | -0.06(-2.96%) |
Dec 27, 2002 | 2.095 | 2.131 | 2.072 | 2.100 | 5,555,475 | +0.00(+0.05%) |
Dec 26, 2002 | 2.061 | 2.127 | 2.059 | 2.099 | 5,447,139 | +0.05(+2.35%) |
Dec 24, 2002 | 2.100 | 2.112 | 2.049 | 2.050 | 2,553,361 | -0.04(-1.74%) |
Dec 23, 2002 | 1.943 | 2.121 | 1.941 | 2.087 | 8,001,435 | +0.06(+3.18%) |
Dec 20, 2002 | 1.943 | 2.034 | 1.941 | 2.023 | 7,771,688 | +0.08(+4.19%) |
Dec 19, 2002 | 2.037 | 2.115 | 1.936 | 1.941 | 16,101,399 | -0.10(-5.13%) |
Dec 18, 2002 | 2.089 | 2.168 | 2.041 | 2.046 | 15,428,504 | -0.16(-7.41%) |
Dec 17, 2002 | 2.182 | 2.286 | 2.162 | 2.210 | 11,215,084 | +0.02(+0.73%) |
Dec 16, 2002 | 2.206 | 2.236 | 2.158 | 2.194 | 11,407,473 | -0.00(-0.10%) |
Dec 13, 2002 | 2.310 | 2.313 | 2.193 | 2.196 | 7,705,846 | -0.13(-5.48%) |
Dec 12, 2002 | 2.350 | 2.365 | 2.303 | 2.324 | 10,286,292 | -0.00(-0.05%) |
Dec 11, 2002 | 2.232 | 2.388 | 2.216 | 2.325 | 12,053,285 | +0.07(+3.28%) |
Dec 10, 2002 | 2.168 | 2.280 | 2.163 | 2.251 | 11,107,682 | +0.12(+5.47%) |
Dec 09, 2002 | 2.237 | 2.249 | 2.065 | 2.134 | 15,299,622 | -0.12(-5.30%) |
Dec 06, 2002 | 2.205 | 2.302 | 2.171 | 2.253 | 11,736,683 | +0.00(+0.22%) |
Dec 05, 2002 | 2.301 | 2.351 | 2.227 | 2.249 | 10,769,133 | +0.00(+0.00%) |
Dec 04, 2002 | 2.274 | 2.291 | 2.152 | 2.249 | 12,840,587 | -0.09(-3.71%) |
Dec 03, 2002 | 2.386 | 2.445 | 2.281 | 2.335 | 12,482,425 | -0.13(-5.17%) |