Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.428 | 2.467 | 2.412 | 2.435 | 12,726,177 | +0.01(+0.30%) |
Feb 27, 2003 | 2.371 | 2.428 | 2.354 | 2.428 | 9,472,038 | +0.06(+2.57%) |
Feb 26, 2003 | 2.384 | 2.400 | 2.343 | 2.367 | 10,987,717 | -0.02(-0.75%) |
Feb 25, 2003 | 2.355 | 2.408 | 2.324 | 2.385 | 17,516,940 | +0.01(+0.31%) |
Feb 24, 2003 | 2.435 | 2.435 | 2.371 | 2.377 | 12,614,786 | -0.06(-2.35%) |
Feb 21, 2003 | 2.410 | 2.449 | 2.405 | 2.435 | 11,364,732 | +0.04(+1.49%) |
Feb 20, 2003 | 2.395 | 2.408 | 2.380 | 2.399 | 7,597,433 | +0.01(+0.46%) |
Feb 19, 2003 | 2.393 | 2.400 | 2.365 | 2.388 | 9,106,448 | -0.00(-0.20%) |
Feb 18, 2003 | 2.370 | 2.401 | 2.363 | 2.393 | 11,087,683 | +0.02(+0.93%) |
Feb 14, 2003 | 2.311 | 2.371 | 2.298 | 2.371 | 13,415,468 | +0.06(+2.64%) |
Feb 13, 2003 | 2.294 | 2.313 | 2.266 | 2.310 | 12,313,936 | +0.02(+0.71%) |
Feb 12, 2003 | 2.303 | 2.313 | 2.286 | 2.293 | 8,395,259 | -0.01(-0.41%) |
Feb 11, 2003 | 2.310 | 2.319 | 2.280 | 2.303 | 12,550,046 | +0.03(+1.18%) |
Feb 10, 2003 | 2.240 | 2.288 | 2.235 | 2.276 | 11,374,253 | +0.05(+2.22%) |
Feb 07, 2003 | 2.278 | 2.292 | 2.226 | 2.227 | 10,943,922 | -0.04(-1.81%) |
Feb 06, 2003 | 2.273 | 2.296 | 2.258 | 2.268 | 13,656,339 | -0.01(-0.25%) |
Feb 05, 2003 | 2.294 | 2.302 | 2.262 | 2.273 | 17,120,884 | -0.02(-0.89%) |
Feb 04, 2003 | 2.320 | 2.320 | 2.241 | 2.294 | 19,060,228 | -0.03(-1.11%) |
Feb 03, 2003 | 2.345 | 2.354 | 2.288 | 2.320 | 13,810,573 | -0.02(-0.83%) |
Jan 31, 2003 | 2.351 | 2.377 | 2.320 | 2.339 | 14,053,348 | -0.02(-0.87%) |
Jan 30, 2003 | 2.398 | 2.407 | 2.316 | 2.360 | 17,754,954 | -0.04(-1.62%) |
Jan 29, 2003 | 2.343 | 2.400 | 2.319 | 2.398 | 16,460,154 | +0.06(+2.38%) |
Jan 28, 2003 | 2.296 | 2.350 | 2.295 | 2.343 | 12,429,135 | +0.06(+2.41%) |
Jan 27, 2003 | 2.264 | 2.296 | 2.233 | 2.288 | 11,510,398 | +0.01(+0.37%) |
Jan 24, 2003 | 2.331 | 2.343 | 2.269 | 2.279 | 9,302,572 | -0.07(-2.78%) |
Jan 23, 2003 | 2.300 | 2.352 | 2.298 | 2.344 | 9,282,579 | +0.06(+2.81%) |
Jan 22, 2003 | 2.302 | 2.331 | 2.275 | 2.280 | 10,230,830 | -0.02(-0.96%) |
Jan 21, 2003 | 2.366 | 2.394 | 2.302 | 2.302 | 12,115,907 | -0.06(-2.69%) |
Jan 17, 2003 | 2.374 | 2.386 | 2.345 | 2.366 | 12,870,890 | -0.02(-1.03%) |
Jan 16, 2003 | 2.421 | 2.423 | 2.374 | 2.391 | 9,802,403 | -0.02(-0.94%) |
Jan 15, 2003 | 2.452 | 2.452 | 2.404 | 2.413 | 7,778,325 | -0.04(-1.56%) |
Jan 14, 2003 | 2.453 | 2.470 | 2.435 | 2.452 | 11,600,843 | -0.02(-0.89%) |
Jan 13, 2003 | 2.502 | 2.531 | 2.462 | 2.474 | 10,733,517 | -0.02(-0.90%) |
Jan 10, 2003 | 2.455 | 2.543 | 2.445 | 2.496 | 19,920,890 | +0.02(+0.70%) |
Jan 09, 2003 | 2.426 | 2.505 | 2.426 | 2.479 | 13,727,744 | +0.06(+2.56%) |
Jan 08, 2003 | 2.398 | 2.438 | 2.384 | 2.417 | 9,206,414 | +0.02(+0.79%) |
Jan 07, 2003 | 2.390 | 2.421 | 2.384 | 2.398 | 8,013,483 | -0.01(-0.26%) |
Jan 06, 2003 | 2.363 | 2.416 | 2.363 | 2.404 | 10,153,713 | +0.03(+1.40%) |
Jan 03, 2003 | 2.421 | 2.421 | 2.363 | 2.371 | 10,796,353 | -0.05(-2.06%) |
Jan 02, 2003 | 2.341 | 2.421 | 2.336 | 2.421 | 10,869,662 | +0.09(+3.67%) |
Dec 31, 2002 | 2.334 | 2.348 | 2.316 | 2.335 | 8,866,529 | -0.00(-0.11%) |
Dec 30, 2002 | 2.290 | 2.341 | 2.285 | 2.338 | 8,126,778 | +0.05(+2.27%) |
Dec 27, 2002 | 2.318 | 2.324 | 2.285 | 2.286 | 6,043,672 | -0.03(-1.38%) |
Dec 26, 2002 | 2.317 | 2.368 | 2.311 | 2.318 | 6,551,120 | +0.00(+0.20%) |
Dec 24, 2002 | 2.335 | 2.342 | 2.310 | 2.313 | 4,314,733 | -0.01(-0.56%) |
Dec 23, 2002 | 2.351 | 2.363 | 2.315 | 2.327 | 15,053,010 | -0.04(-1.77%) |
Dec 20, 2002 | 2.181 | 2.369 | 2.181 | 2.369 | 44,395,480 | +0.19(+8.60%) |
Dec 19, 2002 | 2.211 | 2.256 | 2.166 | 2.181 | 17,579,776 | -0.02(-0.95%) |
Dec 18, 2002 | 2.253 | 2.266 | 2.163 | 2.202 | 19,768,560 | -0.04(-1.80%) |
Dec 17, 2002 | 2.323 | 2.323 | 2.221 | 2.243 | 22,003,996 | -0.08(-3.46%) |
Dec 16, 2002 | 2.242 | 2.332 | 2.242 | 2.323 | 11,821,721 | +0.09(+4.00%) |
Dec 13, 2002 | 2.301 | 2.301 | 2.229 | 2.234 | 12,219,682 | -0.07(-2.90%) |
Dec 12, 2002 | 2.259 | 2.310 | 2.227 | 2.300 | 17,535,982 | +0.03(+1.48%) |
Dec 11, 2002 | 2.268 | 2.291 | 2.256 | 2.267 | 10,430,762 | -0.01(-0.30%) |
Dec 10, 2002 | 2.288 | 2.288 | 2.236 | 2.273 | 19,333,470 | -0.01(-0.62%) |
Dec 09, 2002 | 2.370 | 2.405 | 2.288 | 2.288 | 12,887,075 | -0.08(-3.46%) |
Dec 06, 2002 | 2.369 | 2.382 | 2.313 | 2.370 | 16,212,619 | -0.01(-0.51%) |
Dec 05, 2002 | 2.422 | 2.423 | 2.324 | 2.382 | 16,051,721 | -0.04(-1.63%) |
Dec 04, 2002 | 2.432 | 2.443 | 2.387 | 2.421 | 14,487,487 | -0.02(-0.86%) |
Dec 03, 2002 | 2.447 | 2.447 | 2.396 | 2.442 | 11,911,214 | -0.00(-0.11%) |