Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.389 | 2.420 | 2.223 | 2.264 | 2,195,783 | -0.37(-14.17%) |
Feb 27, 2003 | 2.669 | 2.669 | 2.597 | 2.638 | 110,234 | -0.02(-0.94%) |
Feb 26, 2003 | 2.649 | 2.694 | 2.638 | 2.663 | 40,676 | -0.00(-0.08%) |
Feb 25, 2003 | 2.680 | 2.717 | 2.649 | 2.665 | 171,850 | -0.01(-0.31%) |
Feb 24, 2003 | 2.649 | 2.690 | 2.649 | 2.674 | 107,105 | +0.02(+0.94%) |
Feb 21, 2003 | 2.601 | 2.659 | 2.601 | 2.649 | 469,098 | +0.03(+1.19%) |
Feb 20, 2003 | 2.649 | 2.665 | 2.618 | 2.618 | 205,305 | -0.04(-1.56%) |
Feb 19, 2003 | 2.684 | 2.699 | 2.659 | 2.659 | 106,864 | -0.03(-1.01%) |
Feb 18, 2003 | 2.613 | 2.699 | 2.597 | 2.686 | 87,128 | +0.05(+1.97%) |
Feb 14, 2003 | 2.659 | 2.661 | 2.607 | 2.634 | 82,555 | -0.02(-0.78%) |
Feb 13, 2003 | 2.682 | 2.688 | 2.651 | 2.655 | 142,486 | -0.03(-1.01%) |
Feb 12, 2003 | 2.651 | 2.707 | 2.651 | 2.682 | 133,581 | +0.01(+0.39%) |
Feb 11, 2003 | 2.732 | 2.753 | 2.672 | 2.672 | 155,964 | -0.07(-2.58%) |
Feb 10, 2003 | 2.711 | 2.792 | 2.707 | 2.742 | 157,649 | +0.04(+1.62%) |
Feb 07, 2003 | 2.688 | 2.742 | 2.688 | 2.699 | 131,655 | +0.01(+0.23%) |
Feb 06, 2003 | 2.674 | 2.701 | 2.674 | 2.692 | 130,933 | +0.02(+0.62%) |
Feb 05, 2003 | 2.680 | 2.694 | 2.607 | 2.676 | 237,557 | +0.01(+0.55%) |
Feb 04, 2003 | 2.680 | 2.740 | 2.659 | 2.661 | 262,829 | -0.02(-0.70%) |
Feb 03, 2003 | 2.557 | 2.709 | 2.514 | 2.680 | 304,227 | +0.12(+4.88%) |
Jan 31, 2003 | 2.524 | 2.591 | 2.524 | 2.555 | 261,385 | +0.02(+0.74%) |
Jan 30, 2003 | 2.443 | 2.545 | 2.443 | 2.536 | 236,835 | +0.10(+3.91%) |
Jan 29, 2003 | 2.399 | 2.449 | 2.399 | 2.441 | 144,893 | +0.04(+1.64%) |
Jan 28, 2003 | 2.368 | 2.441 | 2.368 | 2.401 | 301,580 | +0.04(+1.67%) |
Jan 27, 2003 | 2.399 | 2.435 | 2.354 | 2.362 | 419,997 | +0.03(+1.25%) |
Jan 24, 2003 | 2.368 | 2.472 | 2.327 | 2.333 | 211,563 | -0.05(-2.26%) |
Jan 23, 2003 | 2.399 | 2.404 | 2.368 | 2.387 | 195,196 | +0.00(+0.17%) |
Jan 22, 2003 | 2.329 | 2.389 | 2.285 | 2.383 | 157,649 | +0.05(+1.96%) |
Jan 21, 2003 | 2.320 | 2.368 | 2.285 | 2.337 | 123,231 | +0.03(+1.35%) |
Jan 17, 2003 | 2.339 | 2.352 | 2.306 | 2.306 | 115,048 | -0.04(-1.60%) |
Jan 16, 2003 | 2.312 | 2.347 | 2.300 | 2.343 | 83,999 | +0.03(+1.44%) |
Jan 15, 2003 | 2.285 | 2.323 | 2.244 | 2.310 | 144,652 | +0.02(+1.09%) |
Jan 14, 2003 | 2.312 | 2.312 | 2.256 | 2.285 | 50,544 | -0.05(-2.05%) |
Jan 13, 2003 | 2.379 | 2.379 | 2.306 | 2.333 | 110,956 | -0.04(-1.84%) |
Jan 10, 2003 | 2.358 | 2.399 | 2.358 | 2.377 | 227,208 | +0.01(+0.26%) |
Jan 09, 2003 | 2.331 | 2.379 | 2.331 | 2.370 | 139,116 | +0.04(+1.87%) |
Jan 08, 2003 | 2.323 | 2.339 | 2.296 | 2.327 | 123,953 | +0.00(+0.00%) |
Jan 07, 2003 | 2.395 | 2.395 | 2.316 | 2.327 | 177,145 | -0.07(-3.03%) |
Jan 06, 2003 | 2.416 | 2.435 | 2.368 | 2.399 | 197,362 | -0.04(-1.53%) |
Jan 03, 2003 | 2.347 | 2.453 | 2.347 | 2.437 | 182,440 | +0.03(+1.12%) |
Jan 02, 2003 | 2.337 | 2.410 | 2.337 | 2.410 | 109,271 | +0.05(+2.20%) |
Dec 31, 2002 | 2.296 | 2.399 | 2.285 | 2.358 | 228,170 | +0.05(+2.25%) |
Dec 30, 2002 | 2.296 | 2.320 | 2.256 | 2.306 | 364,399 | -0.01(-0.45%) |
Dec 27, 2002 | 2.387 | 2.387 | 2.296 | 2.316 | 121,065 | -0.07(-3.04%) |
Dec 26, 2002 | 2.445 | 2.451 | 2.379 | 2.389 | 132,136 | -0.06(-2.29%) |
Dec 24, 2002 | 2.431 | 2.466 | 2.422 | 2.445 | 133,340 | -0.03(-1.09%) |
Dec 23, 2002 | 2.266 | 2.472 | 2.266 | 2.472 | 273,179 | +0.18(+8.08%) |
Dec 20, 2002 | 2.285 | 2.327 | 2.264 | 2.287 | 384,857 | -0.01(-0.36%) |
Dec 19, 2002 | 2.129 | 2.296 | 2.129 | 2.296 | 754,552 | +0.00(+0.00%) |
Dec 18, 2002 | 2.312 | 2.312 | 2.287 | 2.296 | 42,120 | -0.02(-0.90%) |
Dec 17, 2002 | 2.347 | 2.370 | 2.314 | 2.316 | 105,902 | -0.04(-1.76%) |
Dec 16, 2002 | 2.316 | 2.368 | 2.316 | 2.358 | 166,795 | +0.04(+1.79%) |
Dec 13, 2002 | 2.306 | 2.316 | 2.283 | 2.316 | 137,913 | -0.00(-0.18%) |
Dec 12, 2002 | 2.306 | 2.347 | 2.306 | 2.320 | 120,343 | +0.01(+0.63%) |
Dec 11, 2002 | 2.327 | 2.327 | 2.254 | 2.306 | 388,949 | -0.03(-1.33%) |
Dec 10, 2002 | 2.316 | 2.356 | 2.264 | 2.337 | 267,402 | +0.02(+0.90%) |
Dec 09, 2002 | 2.316 | 2.347 | 2.296 | 2.316 | 353,568 | -0.02(-0.89%) |
Dec 06, 2002 | 2.323 | 2.381 | 2.264 | 2.337 | 341,293 | +0.01(+0.36%) |
Dec 05, 2002 | 2.233 | 2.341 | 2.229 | 2.329 | 276,789 | +0.09(+4.09%) |
Dec 04, 2002 | 2.212 | 2.237 | 2.212 | 2.237 | 181,236 | +0.01(+0.65%) |
Dec 03, 2002 | 2.196 | 2.235 | 2.196 | 2.223 | 206,268 | +0.01(+0.28%) |