Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.562 | 2.604 | 2.544 | 2.570 | 9,276,216 | +0.02(+0.82%) |
Feb 27, 2003 | 2.473 | 2.559 | 2.473 | 2.549 | 6,902,149 | +0.06(+2.24%) |
Feb 26, 2003 | 2.574 | 2.577 | 2.475 | 2.494 | 14,162,194 | -0.08(-3.12%) |
Feb 25, 2003 | 2.541 | 2.582 | 2.516 | 2.574 | 13,539,406 | +0.02(+0.92%) |
Feb 24, 2003 | 2.543 | 2.601 | 2.529 | 2.550 | 8,058,043 | -0.05(-1.87%) |
Feb 21, 2003 | 2.591 | 2.621 | 2.531 | 2.599 | 9,858,315 | +0.02(+0.91%) |
Feb 20, 2003 | 2.604 | 2.619 | 2.573 | 2.576 | 11,546,485 | -0.01(-0.54%) |
Feb 19, 2003 | 2.604 | 2.615 | 2.566 | 2.589 | 13,077,712 | -0.01(-0.49%) |
Feb 18, 2003 | 2.582 | 2.620 | 2.558 | 2.602 | 16,955,604 | +0.03(+1.00%) |
Feb 14, 2003 | 2.507 | 2.586 | 2.506 | 2.577 | 13,968,714 | +0.08(+3.13%) |
Feb 13, 2003 | 2.505 | 2.528 | 2.458 | 2.498 | 9,120,104 | -0.01(-0.45%) |
Feb 12, 2003 | 2.502 | 2.535 | 2.502 | 2.510 | 12,949,833 | -0.00(-0.17%) |
Feb 11, 2003 | 2.526 | 2.557 | 2.488 | 2.514 | 10,558,328 | -0.01(-0.57%) |
Feb 10, 2003 | 2.489 | 2.555 | 2.487 | 2.528 | 8,722,350 | +0.04(+1.59%) |
Feb 07, 2003 | 2.532 | 2.568 | 2.479 | 2.489 | 10,423,806 | -0.03(-1.00%) |
Feb 06, 2003 | 2.535 | 2.574 | 2.489 | 2.514 | 10,729,387 | -0.02(-0.93%) |
Feb 05, 2003 | 2.542 | 2.627 | 2.493 | 2.538 | 19,035,716 | +0.01(+0.23%) |
Feb 04, 2003 | 2.447 | 2.574 | 2.345 | 2.532 | 41,843,864 | +0.16(+6.80%) |
Feb 03, 2003 | 2.312 | 2.404 | 2.305 | 2.371 | 9,532,805 | +0.05(+2.24%) |
Jan 31, 2003 | 2.261 | 2.371 | 2.248 | 2.319 | 8,303,006 | +0.04(+1.74%) |
Jan 30, 2003 | 2.333 | 2.338 | 2.264 | 2.279 | 7,768,206 | -0.05(-2.29%) |
Jan 29, 2003 | 2.291 | 2.349 | 2.239 | 2.333 | 6,683,758 | +0.03(+1.40%) |
Jan 28, 2003 | 2.314 | 2.315 | 2.275 | 2.300 | 8,603,605 | +0.01(+0.40%) |
Jan 27, 2003 | 2.299 | 2.356 | 2.277 | 2.291 | 6,620,649 | -0.01(-0.46%) |
Jan 24, 2003 | 2.388 | 2.388 | 2.289 | 2.302 | 9,129,238 | -0.11(-4.42%) |
Jan 23, 2003 | 2.306 | 2.426 | 2.297 | 2.409 | 10,334,955 | +0.10(+4.17%) |
Jan 22, 2003 | 2.403 | 2.418 | 2.304 | 2.312 | 11,318,960 | -0.10(-4.02%) |
Jan 21, 2003 | 2.466 | 2.495 | 2.404 | 2.409 | 9,301,958 | -0.05(-2.00%) |
Jan 17, 2003 | 2.509 | 2.539 | 2.457 | 2.458 | 12,072,948 | -0.06(-2.55%) |
Jan 16, 2003 | 2.531 | 2.578 | 2.520 | 2.523 | 7,047,466 | +0.00(+0.06%) |
Jan 15, 2003 | 2.562 | 2.569 | 2.510 | 2.521 | 5,704,736 | -0.04(-1.71%) |
Jan 14, 2003 | 2.531 | 2.565 | 2.516 | 2.565 | 6,400,597 | +0.03(+0.99%) |
Jan 13, 2003 | 2.548 | 2.567 | 2.501 | 2.540 | 4,613,611 | +0.00(+0.10%) |
Jan 10, 2003 | 2.517 | 2.563 | 2.499 | 2.537 | 8,126,134 | -0.03(-1.02%) |
Jan 09, 2003 | 2.524 | 2.595 | 2.514 | 2.563 | 7,137,978 | +0.06(+2.33%) |
Jan 08, 2003 | 2.551 | 2.563 | 2.495 | 2.505 | 7,632,886 | -0.06(-2.52%) |
Jan 07, 2003 | 2.567 | 2.574 | 2.518 | 2.570 | 8,074,651 | -0.00(-0.13%) |
Jan 06, 2003 | 2.553 | 2.582 | 2.542 | 2.573 | 10,462,834 | +0.02(+0.95%) |
Jan 03, 2003 | 2.559 | 2.573 | 2.516 | 2.549 | 6,379,007 | -0.02(-0.77%) |
Jan 02, 2003 | 2.468 | 2.574 | 2.454 | 2.569 | 8,391,857 | +0.10(+4.03%) |
Dec 31, 2002 | 2.485 | 2.498 | 2.430 | 2.469 | 4,761,420 | -1.30(-34.43%) |
Dec 26, 2002 | 3.765 | 3.859 | 3.747 | 3.765 | 3,612,999 | +0.00(+0.06%) |
Dec 24, 2002 | 3.763 | 3.787 | 3.741 | 3.763 | 2,043,574 | -0.00(-0.13%) |
Dec 23, 2002 | 3.733 | 3.805 | 3.600 | 3.768 | 6,048,514 | +0.04(+0.95%) |
Dec 20, 2002 | 3.679 | 3.749 | 3.600 | 3.732 | 11,046,594 | +0.07(+1.82%) |
Dec 19, 2002 | 3.683 | 3.780 | 3.644 | 3.666 | 6,884,711 | -0.04(-1.04%) |
Dec 18, 2002 | 3.741 | 3.750 | 3.674 | 3.704 | 5,634,153 | -0.04(-1.05%) |
Dec 17, 2002 | 3.750 | 3.813 | 3.696 | 3.744 | 11,980,776 | -0.06(-1.60%) |
Dec 16, 2002 | 3.677 | 3.811 | 3.668 | 3.805 | 14,302,528 | +0.15(+3.99%) |
Dec 13, 2002 | 3.759 | 3.761 | 3.655 | 3.659 | 10,505,184 | -0.11(-3.02%) |
Dec 12, 2002 | 3.775 | 3.802 | 3.696 | 3.773 | 5,948,038 | +0.00(+0.09%) |
Dec 11, 2002 | 3.773 | 3.799 | 3.716 | 3.769 | 5,600,938 | -0.00(-0.06%) |
Dec 10, 2002 | 3.721 | 3.809 | 3.713 | 3.772 | 6,851,495 | +0.06(+1.49%) |
Dec 09, 2002 | 3.797 | 3.809 | 3.704 | 3.716 | 7,452,693 | -0.09(-2.38%) |
Dec 06, 2002 | 3.766 | 3.852 | 3.727 | 3.807 | 8,510,602 | +0.01(+0.27%) |
Dec 05, 2002 | 3.854 | 3.858 | 3.781 | 3.797 | 6,043,532 | -0.04(-0.94%) |
Dec 04, 2002 | 3.773 | 3.893 | 3.745 | 3.833 | 11,294,048 | +0.08(+2.07%) |
Dec 03, 2002 | 3.866 | 3.867 | 3.733 | 3.755 | 18,216,958 | -0.17(-4.28%) |