Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.764 | 2.811 | 2.717 | 2.717 | 38,850 | -0.07(-2.68%) |
Feb 27, 2003 | 2.801 | 2.801 | 2.745 | 2.792 | 5,977 | +0.00(+0.00%) |
Feb 26, 2003 | 2.801 | 2.801 | 2.717 | 2.792 | 5,977 | -0.02(-0.67%) |
Feb 25, 2003 | 2.736 | 2.811 | 2.717 | 2.811 | 4,376 | +0.07(+2.39%) |
Feb 24, 2003 | 2.904 | 2.904 | 2.736 | 2.745 | 10,459 | -0.07(-2.33%) |
Feb 21, 2003 | 2.764 | 2.811 | 2.689 | 2.811 | 11,420 | +0.09(+3.45%) |
Feb 20, 2003 | 2.661 | 2.726 | 2.661 | 2.717 | 6,190 | +0.05(+1.75%) |
Feb 19, 2003 | 2.698 | 2.698 | 2.642 | 2.670 | 2,775 | +0.00(+0.00%) |
Feb 18, 2003 | 2.623 | 2.670 | 2.605 | 2.670 | 2,348 | +0.07(+2.52%) |
Feb 14, 2003 | 2.642 | 2.689 | 2.595 | 2.605 | 11,954 | -0.05(-1.77%) |
Feb 13, 2003 | 2.708 | 2.708 | 2.623 | 2.651 | 10,353 | -0.07(-2.41%) |
Feb 12, 2003 | 2.623 | 2.717 | 2.558 | 2.717 | 17,824 | +0.09(+3.57%) |
Feb 11, 2003 | 2.623 | 2.623 | 2.530 | 2.623 | 21,987 | +0.05(+1.82%) |
Feb 10, 2003 | 2.436 | 2.577 | 2.436 | 2.577 | 7,898 | +0.13(+5.36%) |
Feb 07, 2003 | 2.436 | 2.445 | 2.436 | 2.445 | 7,578 | +0.01(+0.38%) |
Feb 06, 2003 | 2.539 | 2.567 | 2.436 | 2.436 | 63,399 | -0.10(-4.06%) |
Feb 05, 2003 | 2.577 | 2.586 | 2.548 | 2.539 | 48,883 | -0.05(-1.81%) |
Feb 04, 2003 | 2.586 | 2.586 | 2.577 | 2.586 | 14,409 | +0.00(+0.00%) |
Feb 03, 2003 | 2.623 | 2.698 | 2.586 | 2.586 | 53,900 | -0.11(-4.17%) |
Jan 31, 2003 | 2.623 | 2.698 | 2.623 | 2.698 | 7,044 | +0.03(+1.05%) |
Jan 30, 2003 | 2.670 | 2.708 | 2.670 | 2.670 | 13,341 | -0.04(-1.38%) |
Jan 29, 2003 | 2.811 | 2.811 | 2.680 | 2.708 | 26,790 | -0.09(-3.34%) |
Jan 28, 2003 | 2.764 | 2.811 | 2.670 | 2.801 | 18,785 | +0.04(+1.36%) |
Jan 27, 2003 | 2.811 | 2.858 | 2.764 | 2.764 | 150,280 | -0.10(-3.59%) |
Jan 24, 2003 | 2.923 | 2.933 | 2.811 | 2.867 | 224,993 | -0.05(-1.61%) |
Jan 23, 2003 | 2.858 | 2.923 | 2.792 | 2.914 | 376,128 | +0.06(+1.97%) |
Jan 22, 2003 | 2.867 | 2.876 | 2.858 | 2.858 | 5,443 | +0.00(+0.00%) |
Jan 21, 2003 | 2.895 | 2.895 | 2.858 | 2.858 | 9,072 | -0.05(-1.61%) |
Jan 17, 2003 | 2.951 | 2.951 | 2.858 | 2.904 | 9,392 | -0.08(-2.82%) |
Jan 16, 2003 | 2.961 | 2.998 | 2.904 | 2.989 | 61,691 | +0.04(+1.27%) |
Jan 15, 2003 | 2.961 | 2.961 | 2.951 | 2.951 | 12,381 | -0.01(-0.32%) |
Jan 14, 2003 | 2.979 | 2.979 | 2.951 | 2.961 | 11,527 | -0.03(-0.94%) |
Jan 13, 2003 | 2.970 | 2.989 | 2.951 | 2.989 | 16,116 | +0.01(+0.31%) |
Jan 10, 2003 | 3.045 | 3.073 | 2.904 | 2.979 | 40,985 | -0.07(-2.15%) |
Jan 09, 2003 | 3.045 | 3.045 | 2.998 | 3.045 | 45,468 | +0.03(+0.93%) |
Jan 08, 2003 | 3.017 | 3.082 | 2.942 | 3.017 | 25,295 | +0.00(+0.00%) |
Jan 07, 2003 | 2.904 | 3.045 | 2.867 | 3.017 | 22,947 | +0.08(+2.88%) |
Jan 06, 2003 | 2.904 | 2.951 | 2.886 | 2.933 | 10,886 | +0.05(+1.62%) |
Jan 03, 2003 | 2.876 | 2.904 | 2.858 | 2.886 | 19,318 | +0.00(+0.00%) |
Jan 02, 2003 | 2.829 | 2.886 | 2.820 | 2.886 | 8,218 | +0.07(+2.67%) |
Dec 31, 2002 | 2.764 | 2.858 | 2.623 | 2.811 | 154,549 | -0.01(-0.33%) |
Dec 30, 2002 | 2.858 | 2.858 | 2.811 | 2.820 | 62,225 | -0.04(-1.31%) |
Dec 27, 2002 | 2.895 | 2.951 | 2.820 | 2.858 | 120,288 | -0.05(-1.61%) |
Dec 26, 2002 | 2.858 | 2.904 | 2.811 | 2.904 | 94,138 | +0.07(+2.65%) |
Dec 24, 2002 | 2.801 | 2.895 | 2.801 | 2.829 | 38,530 | +0.03(+1.00%) |
Dec 23, 2002 | 2.764 | 2.839 | 2.726 | 2.801 | 25,189 | +0.07(+2.40%) |
Dec 20, 2002 | 2.670 | 2.811 | 2.623 | 2.736 | 753,857 | +0.02(+0.69%) |
Dec 19, 2002 | 2.295 | 2.858 | 2.295 | 2.717 | 383,706 | +0.42(+18.37%) |
Dec 18, 2002 | 2.530 | 2.530 | 2.295 | 2.295 | 27,643 | -0.14(-5.77%) |
Dec 17, 2002 | 2.314 | 2.436 | 2.314 | 2.436 | 12,274 | +0.14(+6.12%) |
Dec 16, 2002 | 2.164 | 2.295 | 2.164 | 2.295 | 9,926 | +0.14(+6.52%) |
Dec 13, 2002 | 2.333 | 2.333 | 2.155 | 2.155 | 9,499 | -0.18(-7.63%) |
Dec 12, 2002 | 2.389 | 2.389 | 2.249 | 2.333 | 18,891 | +0.03(+1.22%) |
Dec 11, 2002 | 2.342 | 2.370 | 2.305 | 2.305 | 25,082 | +0.19(+8.85%) |
Dec 10, 2002 | 2.071 | 2.202 | 2.071 | 2.117 | 9,285 | +0.06(+2.73%) |
Dec 09, 2002 | 2.108 | 2.146 | 1.968 | 2.061 | 27,003 | -0.14(-6.38%) |
Dec 06, 2002 | 2.155 | 2.473 | 2.127 | 2.202 | 48,883 | -0.23(-9.62%) |
Dec 05, 2002 | 2.483 | 2.577 | 2.389 | 2.436 | 18,464 | -0.06(-2.26%) |
Dec 04, 2002 | 2.567 | 2.567 | 2.342 | 2.492 | 18,998 | -0.04(-1.48%) |
Dec 03, 2002 | 2.811 | 2.923 | 2.530 | 2.530 | 74,072 | -0.16(-5.92%) |