Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.569 | 2.611 | 2.552 | 2.577 | 9,250,172 | +0.02(+0.82%) |
Feb 27, 2003 | 2.480 | 2.567 | 2.480 | 2.556 | 6,882,770 | +0.06(+2.24%) |
Feb 26, 2003 | 2.581 | 2.584 | 2.482 | 2.501 | 14,122,431 | -0.08(-3.12%) |
Feb 25, 2003 | 2.548 | 2.590 | 2.523 | 2.581 | 13,501,392 | +0.02(+0.92%) |
Feb 24, 2003 | 2.550 | 2.608 | 2.537 | 2.558 | 8,035,419 | -0.05(-1.87%) |
Feb 21, 2003 | 2.598 | 2.628 | 2.538 | 2.606 | 9,830,636 | +0.02(+0.91%) |
Feb 20, 2003 | 2.611 | 2.626 | 2.580 | 2.583 | 11,514,066 | -0.01(-0.54%) |
Feb 19, 2003 | 2.611 | 2.622 | 2.574 | 2.597 | 13,040,995 | -0.01(-0.49%) |
Feb 18, 2003 | 2.589 | 2.628 | 2.566 | 2.610 | 16,907,998 | +0.03(+1.00%) |
Feb 14, 2003 | 2.514 | 2.594 | 2.513 | 2.584 | 13,929,495 | +0.08(+3.13%) |
Feb 13, 2003 | 2.512 | 2.536 | 2.465 | 2.505 | 9,094,498 | -0.01(-0.45%) |
Feb 12, 2003 | 2.509 | 2.542 | 2.509 | 2.517 | 12,913,475 | -0.00(-0.17%) |
Feb 11, 2003 | 2.533 | 2.564 | 2.495 | 2.521 | 10,528,684 | -0.01(-0.57%) |
Feb 10, 2003 | 2.496 | 2.562 | 2.494 | 2.536 | 8,697,861 | +0.04(+1.59%) |
Feb 07, 2003 | 2.539 | 2.575 | 2.486 | 2.496 | 10,394,540 | -0.03(-1.00%) |
Feb 06, 2003 | 2.542 | 2.582 | 2.496 | 2.521 | 10,699,263 | -0.02(-0.93%) |
Feb 05, 2003 | 2.549 | 2.635 | 2.500 | 2.545 | 18,982,270 | +0.01(+0.23%) |
Feb 04, 2003 | 2.453 | 2.582 | 2.352 | 2.539 | 41,726,380 | +0.16(+6.80%) |
Feb 03, 2003 | 2.318 | 2.410 | 2.311 | 2.377 | 9,506,040 | +0.05(+2.24%) |
Jan 31, 2003 | 2.267 | 2.378 | 2.254 | 2.325 | 8,279,694 | +0.04(+1.74%) |
Jan 30, 2003 | 2.339 | 2.344 | 2.270 | 2.285 | 7,746,395 | -0.05(-2.29%) |
Jan 29, 2003 | 2.298 | 2.356 | 2.245 | 2.339 | 6,664,992 | +0.03(+1.40%) |
Jan 28, 2003 | 2.320 | 2.321 | 2.281 | 2.307 | 8,579,449 | +0.01(+0.40%) |
Jan 27, 2003 | 2.305 | 2.363 | 2.284 | 2.298 | 6,602,060 | -0.01(-0.46%) |
Jan 24, 2003 | 2.394 | 2.394 | 2.295 | 2.308 | 9,103,606 | -0.11(-4.42%) |
Jan 23, 2003 | 2.312 | 2.433 | 2.304 | 2.415 | 10,305,938 | +0.10(+4.17%) |
Jan 22, 2003 | 2.409 | 2.425 | 2.310 | 2.319 | 11,287,180 | -0.10(-4.02%) |
Jan 21, 2003 | 2.473 | 2.502 | 2.410 | 2.416 | 9,275,841 | -0.05(-2.00%) |
Jan 17, 2003 | 2.516 | 2.546 | 2.464 | 2.465 | 12,039,051 | -0.06(-2.55%) |
Jan 16, 2003 | 2.538 | 2.585 | 2.527 | 2.530 | 7,027,679 | +0.00(+0.06%) |
Jan 15, 2003 | 2.569 | 2.576 | 2.517 | 2.528 | 5,688,719 | -0.04(-1.71%) |
Jan 14, 2003 | 2.538 | 2.572 | 2.523 | 2.572 | 6,382,626 | +0.03(+0.99%) |
Jan 13, 2003 | 2.555 | 2.575 | 2.508 | 2.547 | 4,600,658 | +0.00(+0.10%) |
Jan 10, 2003 | 2.524 | 2.570 | 2.506 | 2.544 | 8,103,319 | -0.03(-1.02%) |
Jan 09, 2003 | 2.531 | 2.603 | 2.522 | 2.570 | 7,117,937 | +0.06(+2.33%) |
Jan 08, 2003 | 2.559 | 2.570 | 2.502 | 2.512 | 7,611,456 | -0.06(-2.52%) |
Jan 07, 2003 | 2.575 | 2.581 | 2.525 | 2.577 | 8,051,980 | -0.00(-0.12%) |
Jan 06, 2003 | 2.560 | 2.589 | 2.549 | 2.580 | 10,433,458 | +0.02(+0.94%) |
Jan 03, 2003 | 2.567 | 2.580 | 2.523 | 2.556 | 6,361,097 | -0.02(-0.77%) |
Jan 02, 2003 | 2.475 | 2.582 | 2.461 | 2.576 | 8,368,296 | +0.10(+4.03%) |
Dec 31, 2002 | 2.492 | 2.505 | 2.437 | 2.476 | 4,748,051 | -1.30(-34.43%) |
Dec 26, 2002 | 3.775 | 3.870 | 3.757 | 3.776 | 3,602,855 | +0.00(+0.06%) |
Dec 24, 2002 | 3.774 | 3.798 | 3.752 | 3.774 | 2,037,836 | -0.00(-0.13%) |
Dec 23, 2002 | 3.744 | 3.815 | 3.610 | 3.778 | 6,031,532 | +0.04(+0.95%) |
Dec 20, 2002 | 3.689 | 3.760 | 3.610 | 3.743 | 11,015,579 | +0.07(+1.82%) |
Dec 19, 2002 | 3.694 | 3.790 | 3.654 | 3.676 | 6,865,381 | -0.04(-1.04%) |
Dec 18, 2002 | 3.752 | 3.761 | 3.684 | 3.715 | 5,618,334 | -0.04(-1.05%) |
Dec 17, 2002 | 3.761 | 3.823 | 3.707 | 3.754 | 11,947,138 | -0.06(-1.60%) |
Dec 16, 2002 | 3.687 | 3.822 | 3.679 | 3.815 | 14,262,372 | +0.15(+3.99%) |
Dec 13, 2002 | 3.769 | 3.772 | 3.665 | 3.669 | 10,475,689 | -0.11(-3.02%) |
Dec 12, 2002 | 3.786 | 3.813 | 3.707 | 3.783 | 5,931,338 | +0.00(+0.09%) |
Dec 11, 2002 | 3.784 | 3.810 | 3.727 | 3.780 | 5,585,212 | -0.00(-0.06%) |
Dec 10, 2002 | 3.732 | 3.820 | 3.724 | 3.782 | 6,832,259 | +0.06(+1.49%) |
Dec 09, 2002 | 3.807 | 3.820 | 3.715 | 3.727 | 7,431,769 | -0.09(-2.38%) |
Dec 06, 2002 | 3.777 | 3.863 | 3.737 | 3.818 | 8,486,707 | +0.01(+0.27%) |
Dec 05, 2002 | 3.865 | 3.869 | 3.792 | 3.807 | 6,026,564 | -0.04(-0.94%) |
Dec 04, 2002 | 3.783 | 3.904 | 3.756 | 3.844 | 11,262,338 | +0.08(+2.07%) |
Dec 03, 2002 | 3.877 | 3.878 | 3.744 | 3.765 | 18,165,810 | -0.17(-4.28%) |