Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 30,105 | +0.00(+0.00%) |
Mar 28, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 367 | -0.01(-0.71%) |
Mar 27, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 5,507 | +0.00(+0.00%) |
Mar 26, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 9,912 | +0.00(+0.00%) |
Mar 25, 2003 | 1.934 | 1.948 | 1.907 | 1.907 | 6,241 | +0.01(+0.72%) |
Mar 24, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 1,101 | -0.01(-0.71%) |
Mar 21, 2003 | 1.879 | 1.920 | 1.879 | 1.907 | 36,346 | -0.04(-2.10%) |
Mar 20, 2003 | 1.907 | 1.948 | 1.907 | 1.948 | 8,076 | +0.04(+2.14%) |
Mar 19, 2003 | 1.961 | 1.961 | 1.907 | 1.907 | 17,989 | -0.05(-2.78%) |
Mar 18, 2003 | 1.907 | 1.961 | 1.893 | 1.961 | 29,737 | +0.05(+2.86%) |
Mar 17, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 22,028 | +0.00(+0.00%) |
Mar 14, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 1,101 | +0.00(+0.00%) |
Mar 13, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 14,685 | +0.03(+1.45%) |
Mar 12, 2003 | 1.907 | 1.907 | 1.866 | 1.879 | 56,906 | +0.00(+0.00%) |
Mar 11, 2003 | 1.839 | 1.909 | 1.839 | 1.879 | 78,567 | -0.22(-10.62%) |
Mar 10, 2003 | 2.086 | 2.103 | 2.086 | 2.103 | 4,772 | +0.00(+0.00%) |
Mar 07, 2003 | 2.086 | 2.103 | 2.086 | 2.103 | 1,468 | -0.05(-2.28%) |
Mar 06, 2003 | 2.114 | 2.152 | 2.111 | 2.152 | 7,709 | +0.03(+1.28%) |
Mar 05, 2003 | 2.125 | 2.125 | 2.125 | 2.125 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 2.152 | 2.152 | 2.125 | 2.125 | 21,293 | +0.01(+0.65%) |
Mar 03, 2003 | 2.111 | 2.125 | 2.111 | 2.111 | 23,863 | +0.00(+0.00%) |
Feb 28, 2003 | 2.116 | 2.146 | 2.111 | 2.111 | 8,444 | -0.04(-1.90%) |
Feb 27, 2003 | 2.116 | 2.165 | 2.116 | 2.152 | 25,699 | +0.04(+1.67%) |
Feb 26, 2003 | 2.116 | 2.116 | 2.116 | 2.116 | 2,202 | +0.01(+0.26%) |
Feb 25, 2003 | 2.111 | 2.111 | 2.111 | 2.111 | 734 | -0.07(-3.12%) |
Feb 24, 2003 | 2.179 | 2.179 | 2.152 | 2.179 | 4,772 | +0.01(+0.63%) |
Feb 21, 2003 | 2.152 | 2.165 | 2.152 | 2.165 | 3,304 | +0.00(+0.00%) |
Feb 20, 2003 | 2.247 | 2.247 | 2.152 | 2.165 | 9,178 | -0.04(-1.85%) |
Feb 19, 2003 | 2.179 | 2.206 | 2.165 | 2.206 | 18,723 | +0.03(+1.25%) |
Feb 18, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 7,342 | +0.00(+0.00%) |
Feb 14, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 8,076 | +0.00(+0.00%) |
Feb 13, 2003 | 2.097 | 2.179 | 2.097 | 2.179 | 13,951 | +0.03(+1.27%) |
Feb 12, 2003 | 2.220 | 2.272 | 2.152 | 2.152 | 26,800 | -0.05(-2.47%) |
Feb 11, 2003 | 2.451 | 2.451 | 2.206 | 2.206 | 82,972 | -0.25(-10.00%) |
Feb 10, 2003 | 2.506 | 2.506 | 2.451 | 2.451 | 56,171 | -0.05(-2.07%) |
Feb 07, 2003 | 2.479 | 2.503 | 2.479 | 2.503 | 6,608 | +0.03(+1.21%) |
Feb 06, 2003 | 2.479 | 2.479 | 2.473 | 2.473 | 73,794 | -0.01(-0.22%) |
Feb 05, 2003 | 2.479 | 2.479 | 2.479 | 2.479 | 16,153 | -0.03(-1.09%) |
Feb 04, 2003 | 2.479 | 2.506 | 2.479 | 2.506 | 11,748 | +0.03(+1.10%) |
Feb 03, 2003 | 2.479 | 2.519 | 2.479 | 2.479 | 21,293 | +0.00(+0.00%) |
Jan 31, 2003 | 2.479 | 2.519 | 2.479 | 2.479 | 91,783 | +0.00(+0.00%) |
Jan 30, 2003 | 2.481 | 2.481 | 2.479 | 2.479 | 29,370 | -0.00(-0.11%) |
Jan 29, 2003 | 2.506 | 2.506 | 2.479 | 2.481 | 136,207 | -0.02(-0.98%) |
Jan 28, 2003 | 2.509 | 2.509 | 2.506 | 2.506 | 23,129 | -0.02(-0.97%) |
Jan 27, 2003 | 2.506 | 2.530 | 2.506 | 2.530 | 17,989 | +0.02(+0.98%) |
Jan 24, 2003 | 2.519 | 2.530 | 2.506 | 2.506 | 53,234 | -0.01(-0.54%) |
Jan 23, 2003 | 2.547 | 2.547 | 2.519 | 2.519 | 31,940 | -0.03(-1.07%) |
Jan 22, 2003 | 2.547 | 2.549 | 2.547 | 2.547 | 62,413 | -0.04(-1.58%) |
Jan 21, 2003 | 2.588 | 2.656 | 2.560 | 2.588 | 74,895 | +0.00(+0.00%) |
Jan 17, 2003 | 2.588 | 2.588 | 2.588 | 2.588 | 5,139 | -0.07(-2.56%) |
Jan 16, 2003 | 2.683 | 2.683 | 2.588 | 2.656 | 20,192 | -0.01(-0.51%) |
Jan 15, 2003 | 2.656 | 2.669 | 2.560 | 2.669 | 88,479 | +0.16(+6.52%) |
Jan 14, 2003 | 2.519 | 2.519 | 2.479 | 2.506 | 32,675 | -0.22(-8.09%) |
Jan 13, 2003 | 2.519 | 2.727 | 2.492 | 2.727 | 15,786 | +0.21(+8.22%) |
Jan 10, 2003 | 2.519 | 2.656 | 2.479 | 2.519 | 18,723 | -0.07(-2.63%) |
Jan 09, 2003 | 2.765 | 2.805 | 2.506 | 2.588 | 488,657 | -0.19(-6.86%) |
Jan 08, 2003 | 2.805 | 2.805 | 2.740 | 2.778 | 30,839 | -0.03(-0.97%) |
Jan 07, 2003 | 2.805 | 2.814 | 2.805 | 2.805 | 7,342 | -0.03(-0.96%) |
Jan 06, 2003 | 2.846 | 2.846 | 2.833 | 2.833 | 9,912 | +0.04(+1.46%) |
Jan 03, 2003 | 2.795 | 2.795 | 2.792 | 2.792 | 2,202 | +0.00(+0.00%) |
Jan 02, 2003 | 2.727 | 2.846 | 2.727 | 2.792 | 11,748 | +0.07(+2.50%) |
Dec 31, 2002 | 2.942 | 2.942 | 2.724 | 2.724 | 119,686 | -0.14(-4.94%) |
Dec 30, 2002 | 2.942 | 2.942 | 2.865 | 2.865 | 17,622 | +0.01(+0.19%) |
Dec 27, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 2.874 | 2.874 | 2.860 | 2.860 | 77,098 | -0.08(-2.78%) |
Dec 24, 2002 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.901 | 3.023 | 2.901 | 2.942 | 16,521 | +0.08(+2.86%) |
Dec 20, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 5,507 | -0.15(-4.98%) |
Dec 19, 2002 | 3.010 | 3.010 | 2.860 | 3.010 | 105,367 | +0.00(+0.00%) |
Dec 18, 2002 | 2.999 | 3.051 | 2.996 | 3.010 | 22,762 | +0.01(+0.36%) |
Dec 17, 2002 | 3.010 | 3.051 | 2.999 | 2.999 | 16,521 | -0.01(-0.36%) |
Dec 16, 2002 | 3.051 | 3.051 | 3.010 | 3.010 | 30,472 | +0.01(+0.45%) |
Dec 13, 2002 | 2.983 | 3.010 | 2.942 | 2.996 | 19,091 | -0.03(-0.90%) |
Dec 12, 2002 | 2.901 | 3.051 | 2.901 | 3.023 | 28,636 | +0.14(+4.72%) |
Dec 11, 2002 | 2.863 | 2.901 | 2.863 | 2.887 | 15,052 | +0.00(+0.00%) |
Dec 10, 2002 | 2.901 | 2.928 | 2.863 | 2.887 | 7,342 | +0.04(+1.44%) |
Dec 09, 2002 | 2.860 | 2.928 | 2.846 | 2.846 | 93,619 | -0.07(-2.34%) |
Dec 06, 2002 | 2.833 | 2.928 | 2.833 | 2.914 | 465,895 | +0.05(+1.90%) |
Dec 05, 2002 | 2.737 | 2.860 | 2.737 | 2.860 | 12,849 | +0.12(+4.48%) |
Dec 04, 2002 | 2.737 | 2.792 | 2.737 | 2.737 | 8,811 | -0.03(-0.99%) |
Dec 03, 2002 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 2.724 | 2.778 | 2.724 | 2.765 | 61,311 | +0.04(+1.50%) |
Nov 29, 2002 | 2.724 | 2.996 | 2.724 | 2.724 | 42,954 | +0.00(+0.00%) |
Nov 27, 2002 | 2.533 | 2.724 | 2.533 | 2.724 | 458,185 | +0.19(+7.53%) |
Nov 26, 2002 | 2.288 | 2.547 | 2.288 | 2.533 | 1,005,951 | +0.25(+10.71%) |
Nov 25, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 46,993 | +0.00(+0.00%) |
Nov 22, 2002 | 2.244 | 2.288 | 2.244 | 2.288 | 4,405 | +0.00(+0.00%) |
Nov 21, 2002 | 2.288 | 2.288 | 2.236 | 2.288 | 60,944 | +0.00(+0.00%) |
Nov 20, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 1,835 | +0.04(+1.57%) |
Nov 19, 2002 | 2.288 | 2.288 | 2.247 | 2.253 | 15,419 | -0.06(-2.71%) |
Nov 18, 2002 | 2.302 | 2.315 | 2.293 | 2.315 | 45,524 | +0.03(+1.19%) |
Nov 15, 2002 | 2.315 | 2.315 | 2.288 | 2.288 | 12,482 | -0.01(-0.59%) |
Nov 14, 2002 | 2.283 | 2.302 | 2.283 | 2.302 | 19,825 | +0.02(+0.84%) |
Nov 13, 2002 | 2.152 | 2.283 | 2.152 | 2.283 | 140,612 | +0.13(+6.08%) |
Nov 12, 2002 | 2.152 | 2.152 | 2.152 | 2.152 | 19,458 | +0.00(+0.00%) |
Nov 11, 2002 | 2.097 | 2.152 | 2.089 | 2.152 | 41,119 | +0.11(+5.33%) |
Nov 08, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 9,912 | -0.03(-1.32%) |
Nov 06, 2002 | 2.070 | 2.070 | 2.070 | 2.070 | 1,101 | +0.03(+1.33%) |
Nov 05, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 1,835 | +0.00(+0.00%) |
Nov 04, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 16,153 | +0.00(+0.00%) |
Nov 01, 2002 | 2.002 | 2.043 | 2.002 | 2.043 | 33,776 | +0.00(+0.00%) |
Oct 31, 2002 | 2.056 | 2.056 | 2.029 | 2.043 | 33,042 | -0.01(-0.66%) |
Oct 30, 2002 | 1.988 | 2.084 | 1.975 | 2.056 | 41,853 | -0.05(-2.58%) |
Oct 29, 2002 | 2.043 | 2.111 | 1.988 | 2.111 | 28,269 | +0.20(+10.71%) |
Oct 28, 2002 | 2.043 | 2.043 | 1.907 | 1.907 | 11,748 | -0.05(-2.78%) |
Oct 25, 2002 | 1.907 | 1.907 | 1.730 | 1.961 | 160,438 | -0.01(-0.69%) |
Oct 24, 2002 | 2.097 | 2.097 | 1.961 | 1.975 | 27,535 | -0.15(-7.05%) |
Oct 23, 2002 | 2.125 | 2.125 | 2.097 | 2.125 | 7,709 | -0.05(-2.50%) |
Oct 22, 2002 | 2.179 | 2.206 | 2.179 | 2.179 | 40,017 | -0.01(-0.62%) |
Oct 21, 2002 | 2.247 | 2.247 | 2.152 | 2.193 | 14,685 | -0.05(-2.42%) |
Oct 18, 2002 | 2.247 | 2.247 | 2.247 | 2.247 | 31,940 | +0.00(+0.00%) |
Oct 17, 2002 | 2.261 | 2.261 | 2.179 | 2.247 | 36,346 | -0.03(-1.20%) |
Oct 16, 2002 | 2.302 | 2.315 | 2.247 | 2.274 | 53,968 | -0.08(-3.47%) |
Oct 15, 2002 | 2.397 | 2.397 | 2.302 | 2.356 | 86,644 | -0.09(-3.78%) |
Oct 14, 2002 | 2.438 | 2.451 | 2.424 | 2.449 | 49,563 | -0.00(-0.11%) |
Oct 11, 2002 | 2.479 | 2.479 | 2.438 | 2.451 | 73,059 | +0.00(+0.00%) |
Oct 10, 2002 | 2.451 | 2.451 | 2.451 | 2.451 | 11,014 | +0.00(+0.00%) |
Oct 09, 2002 | 2.519 | 2.533 | 2.451 | 2.451 | 70,122 | -0.07(-2.70%) |
Oct 08, 2002 | 2.533 | 2.533 | 2.519 | 2.519 | 11,748 | -0.07(-2.63%) |
Oct 07, 2002 | 2.560 | 2.588 | 2.560 | 2.588 | 3,671 | -0.01(-0.52%) |
Oct 04, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 1,835 | +0.00(+0.00%) |
Oct 03, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 367 | +0.02(+0.84%) |
Oct 02, 2002 | 2.588 | 2.588 | 2.533 | 2.579 | 31,940 | -0.01(-0.32%) |
Oct 01, 2002 | 2.588 | 2.588 | 2.588 | 2.588 | 7,342 | +0.04(+1.60%) |
Sep 30, 2002 | 2.533 | 2.547 | 2.533 | 2.547 | 11,381 | -0.04(-1.48%) |
Sep 27, 2002 | 2.615 | 2.615 | 2.533 | 2.585 | 22,762 | -0.06(-2.16%) |
Sep 26, 2002 | 2.642 | 2.642 | 2.642 | 2.642 | 3,671 | +0.03(+1.04%) |
Sep 25, 2002 | 2.615 | 2.642 | 2.588 | 2.615 | 25,699 | +0.06(+2.35%) |
Sep 24, 2002 | 2.560 | 2.560 | 2.560 | 2.555 | 11,014 | -0.09(-3.30%) |
Sep 23, 2002 | 2.656 | 2.656 | 2.642 | 2.642 | 4,405 | +0.08(+3.19%) |
Sep 20, 2002 | 2.628 | 2.628 | 2.560 | 2.560 | 9,912 | -0.11(-4.08%) |
Sep 19, 2002 | 2.669 | 2.669 | 2.669 | 2.669 | 22,762 | -0.02(-0.71%) |
Sep 18, 2002 | 2.697 | 2.697 | 2.688 | 2.688 | 5,507 | -0.01(-0.30%) |
Sep 17, 2002 | 2.656 | 2.697 | 2.656 | 2.697 | 17,622 | -0.03(-1.00%) |
Sep 16, 2002 | 2.707 | 2.724 | 2.683 | 2.724 | 37,814 | +0.02(+0.60%) |
Sep 13, 2002 | 2.697 | 2.707 | 2.697 | 2.707 | 10,279 | +0.01(+0.40%) |
Sep 12, 2002 | 2.751 | 2.751 | 2.697 | 2.697 | 14,685 | -0.04(-1.49%) |
Sep 11, 2002 | 2.724 | 2.737 | 2.697 | 2.737 | 8,811 | +0.04(+1.52%) |
Sep 10, 2002 | 2.697 | 2.710 | 2.675 | 2.697 | 132,903 | +0.03(+1.02%) |
Sep 09, 2002 | 2.656 | 2.697 | 2.642 | 2.669 | 95,455 | +0.03(+1.03%) |
Sep 06, 2002 | 2.533 | 2.642 | 2.533 | 2.642 | 111,609 | +0.11(+4.30%) |
Sep 05, 2002 | 2.533 | 2.533 | 2.533 | 2.533 | 11,381 | +0.00(+0.00%) |
Sep 04, 2002 | 2.547 | 2.588 | 2.424 | 2.533 | 327,117 | -0.16(-6.06%) |
Sep 03, 2002 | 2.710 | 2.724 | 2.533 | 2.697 | 29,370 | -0.03(-1.00%) |
Aug 30, 2002 | 2.805 | 2.805 | 2.805 | 2.724 | 15,419 | -0.05(-1.96%) |
Aug 29, 2002 | 2.778 | 2.778 | 2.751 | 2.778 | 31,206 | +0.03(+0.99%) |
Aug 28, 2002 | 2.860 | 2.860 | 2.724 | 2.751 | 90,682 | -0.11(-3.90%) |
Aug 27, 2002 | 2.955 | 2.996 | 2.863 | 2.863 | 87,745 | -0.10(-3.31%) |
Aug 26, 2002 | 2.996 | 2.996 | 2.955 | 2.961 | 43,689 | -0.06(-2.07%) |
Aug 23, 2002 | 2.996 | 2.996 | 2.996 | 3.023 | 13,584 | +0.03(+0.91%) |
Aug 22, 2002 | 3.200 | 3.200 | 2.996 | 2.996 | 130,333 | -0.20(-6.38%) |
Aug 21, 2002 | 3.241 | 3.269 | 3.200 | 3.200 | 60,210 | +0.04(+1.29%) |
Aug 20, 2002 | 3.173 | 3.173 | 3.160 | 3.160 | 367 | -0.15(-4.53%) |
Aug 16, 2002 | 3.269 | 3.309 | 3.269 | 3.309 | 31,573 | +0.01(+0.41%) |
Aug 15, 2002 | 3.309 | 3.309 | 3.296 | 3.296 | 2,569 | -0.03(-0.82%) |
Aug 14, 2002 | 3.309 | 3.323 | 3.309 | 3.323 | 13,584 | +0.00(+0.00%) |
Aug 13, 2002 | 3.323 | 3.323 | 3.296 | 3.323 | 14,318 | +0.01(+0.41%) |
Aug 12, 2002 | 3.309 | 3.309 | 3.296 | 3.309 | 89,581 | +0.03(+0.83%) |
Aug 07, 2002 | 3.263 | 3.282 | 3.255 | 3.282 | 16,153 | +0.01(+0.42%) |
Aug 06, 2002 | 3.269 | 3.269 | 3.269 | 3.269 | 36,713 | +0.04(+1.27%) |
Aug 05, 2002 | 3.241 | 3.269 | 3.228 | 3.228 | 105,000 | +0.01(+0.42%) |
Aug 02, 2002 | 3.214 | 3.214 | 3.214 | 3.214 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 3.214 | 3.241 | 3.214 | 3.214 | 15,786 | -0.05(-1.67%) |
Jul 31, 2002 | 3.241 | 3.269 | 3.200 | 3.269 | 18,356 | +0.14(+4.35%) |
Jul 30, 2002 | 3.064 | 3.228 | 3.064 | 3.132 | 32,675 | +0.11(+3.60%) |
Jul 29, 2002 | 2.860 | 3.023 | 2.846 | 3.023 | 13,216 | +0.26(+9.36%) |
Jul 26, 2002 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 2.765 | 2.792 | 2.765 | 2.765 | 4,772 | -0.10(-3.33%) |
Jul 24, 2002 | 2.778 | 2.860 | 2.778 | 2.860 | 8,076 | +0.08(+2.94%) |
Jul 23, 2002 | 2.778 | 2.778 | 2.778 | 2.778 | 367 | +0.00(+0.00%) |
Jul 22, 2002 | 2.737 | 2.778 | 2.724 | 2.778 | 14,685 | -0.08(-2.86%) |
Jul 19, 2002 | 3.160 | 3.160 | 2.737 | 2.860 | 39,283 | -0.54(-16.00%) |
Jul 17, 2002 | 3.405 | 3.405 | 3.337 | 3.405 | 8,811 | -0.68(-16.67%) |
Jul 12, 2002 | 4.086 | 4.086 | 4.086 | 4.086 | 367 | -0.14(-3.23%) |
Jul 11, 2002 | 4.222 | 4.222 | 4.222 | 4.222 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.745 | 4.222 | 3.745 | 4.222 | 1,835 | +0.00(+0.00%) |
Jul 09, 2002 | 3.813 | 4.222 | 3.813 | 4.222 | 8,444 | +0.41(+10.71%) |
Jul 08, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 1,101 | -0.27(-6.67%) |
Jul 05, 2002 | 4.086 | 4.086 | 4.086 | 4.086 | 1,835 | +0.00(+0.00%) |
Jul 04, 2002 | 3.813 | 4.358 | 3.813 | 4.086 | 37,447 | +0.00(+0.00%) |
Jul 03, 2002 | 3.813 | 4.358 | 3.813 | 4.086 | 37,447 | -0.03(-0.83%) |
Jul 02, 2002 | 4.222 | 4.494 | 4.086 | 4.120 | 25,699 | +0.03(+0.83%) |