Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.087 | 2.161 | 2.050 | 2.055 | 71,354 | +0.00(+0.00%) |
Feb 27, 2003 | 2.113 | 2.135 | 2.045 | 2.055 | 74,761 | -0.03(-1.52%) |
Feb 26, 2003 | 2.034 | 2.087 | 2.008 | 2.087 | 115,643 | +0.03(+1.54%) |
Feb 25, 2003 | 1.939 | 2.055 | 1.928 | 2.055 | 265,544 | +0.09(+4.57%) |
Feb 24, 2003 | 2.113 | 2.113 | 1.960 | 1.965 | 33,311 | -0.17(-8.15%) |
Feb 21, 2003 | 1.960 | 2.140 | 1.955 | 2.140 | 55,645 | +0.17(+8.87%) |
Feb 20, 2003 | 2.061 | 2.061 | 1.950 | 1.965 | 29,147 | -0.10(-4.86%) |
Feb 19, 2003 | 2.108 | 2.129 | 1.928 | 2.066 | 67,001 | -0.05(-2.49%) |
Feb 18, 2003 | 2.208 | 2.245 | 2.045 | 2.119 | 19,116 | -0.07(-3.14%) |
Feb 14, 2003 | 2.050 | 2.187 | 1.992 | 2.187 | 109,397 | +0.14(+6.70%) |
Feb 13, 2003 | 2.061 | 2.066 | 1.971 | 2.050 | 847,358 | -0.01(-0.51%) |
Feb 12, 2003 | 2.113 | 2.119 | 2.061 | 2.061 | 116,211 | -0.07(-3.23%) |
Feb 11, 2003 | 2.119 | 2.135 | 2.087 | 2.129 | 80,250 | +0.00(+0.00%) |
Feb 10, 2003 | 2.113 | 2.140 | 2.113 | 2.129 | 81,953 | +0.02(+0.75%) |
Feb 07, 2003 | 2.113 | 2.135 | 2.113 | 2.113 | 127,567 | +0.00(+0.00%) |
Feb 06, 2003 | 2.092 | 2.150 | 2.087 | 2.113 | 50,345 | +0.03(+1.27%) |
Feb 05, 2003 | 2.076 | 2.103 | 2.045 | 2.087 | 501,941 | +0.06(+3.13%) |
Feb 04, 2003 | 2.071 | 2.071 | 2.008 | 2.024 | 101,637 | -0.06(-3.04%) |
Feb 03, 2003 | 2.113 | 2.113 | 2.061 | 2.087 | 257,406 | +0.02(+1.02%) |
Jan 31, 2003 | 2.061 | 2.113 | 2.008 | 2.066 | 195,515 | +0.00(+0.00%) |
Jan 30, 2003 | 2.008 | 2.119 | 2.008 | 2.066 | 213,874 | +0.03(+1.30%) |
Jan 29, 2003 | 2.061 | 2.108 | 1.960 | 2.039 | 300,938 | -0.07(-3.50%) |
Jan 28, 2003 | 1.876 | 2.140 | 1.849 | 2.113 | 975,682 | +0.26(+14.29%) |
Jan 27, 2003 | 1.796 | 1.897 | 1.712 | 1.849 | 310,212 | +0.08(+4.48%) |
Jan 24, 2003 | 1.796 | 1.796 | 1.691 | 1.770 | 210,845 | -0.05(-2.90%) |
Jan 23, 2003 | 1.823 | 1.828 | 1.675 | 1.823 | 293,745 | +0.13(+7.48%) |
Jan 22, 2003 | 1.796 | 1.796 | 1.680 | 1.696 | 182,834 | -0.11(-5.87%) |
Jan 21, 2003 | 1.902 | 1.944 | 1.796 | 1.802 | 460,491 | -0.15(-7.59%) |
Jan 17, 2003 | 1.902 | 1.955 | 1.796 | 1.950 | 155,200 | +0.03(+1.37%) |
Jan 16, 2003 | 1.902 | 1.955 | 1.860 | 1.923 | 149,901 | +0.02(+1.11%) |
Jan 15, 2003 | 1.976 | 2.034 | 1.855 | 1.902 | 274,251 | -0.07(-3.74%) |
Jan 14, 2003 | 1.849 | 1.981 | 1.849 | 1.976 | 143,087 | +0.10(+5.35%) |
Jan 13, 2003 | 1.944 | 1.944 | 1.855 | 1.876 | 119,996 | -0.06(-3.01%) |
Jan 10, 2003 | 1.955 | 2.013 | 1.928 | 1.934 | 257,027 | -0.02(-0.81%) |
Jan 09, 2003 | 2.013 | 2.013 | 1.891 | 1.950 | 610,014 | -0.06(-2.89%) |
Jan 08, 2003 | 2.013 | 2.087 | 1.918 | 2.008 | 68,136 | -0.04(-2.06%) |
Jan 07, 2003 | 1.981 | 2.071 | 1.981 | 2.050 | 114,507 | +0.04(+2.11%) |
Jan 06, 2003 | 2.156 | 2.161 | 1.981 | 2.008 | 192,865 | -0.11(-5.24%) |
Jan 03, 2003 | 2.156 | 2.156 | 2.087 | 2.119 | 382,702 | -0.02(-0.99%) |
Jan 02, 2003 | 2.061 | 2.140 | 2.018 | 2.140 | 61,323 | +0.13(+6.58%) |
Dec 31, 2002 | 1.913 | 2.045 | 1.913 | 2.008 | 184,916 | +0.07(+3.54%) |
Dec 30, 2002 | 1.928 | 1.944 | 1.849 | 1.939 | 126,242 | -0.02(-1.08%) |
Dec 27, 2002 | 1.997 | 2.018 | 1.960 | 1.960 | 33,879 | -0.02(-1.07%) |
Dec 26, 2002 | 1.981 | 2.018 | 1.939 | 1.981 | 441,375 | +0.01(+0.54%) |
Dec 24, 2002 | 2.024 | 2.034 | 1.939 | 1.971 | 48,831 | -0.11(-5.09%) |
Dec 23, 2002 | 2.061 | 2.113 | 1.955 | 2.076 | 88,577 | -0.01(-0.25%) |
Dec 20, 2002 | 2.140 | 2.140 | 2.008 | 2.082 | 137,598 | -0.02(-0.76%) |
Dec 19, 2002 | 1.997 | 2.098 | 1.987 | 2.098 | 70,408 | +0.07(+3.66%) |
Dec 18, 2002 | 2.008 | 2.061 | 1.981 | 2.024 | 83,846 | -0.04(-1.80%) |
Dec 17, 2002 | 2.098 | 2.098 | 2.008 | 2.061 | 79,682 | -0.03(-1.27%) |
Dec 16, 2002 | 1.955 | 2.087 | 1.939 | 2.087 | 353,554 | +0.13(+6.76%) |
Dec 13, 2002 | 1.849 | 2.050 | 1.849 | 1.955 | 120,753 | -0.03(-1.33%) |
Dec 12, 2002 | 1.981 | 1.997 | 1.928 | 1.981 | 83,656 | +0.03(+1.35%) |
Dec 11, 2002 | 2.066 | 2.098 | 1.902 | 1.955 | 210,467 | -0.16(-7.50%) |
Dec 10, 2002 | 1.928 | 2.166 | 1.928 | 2.113 | 104,665 | +0.20(+10.19%) |
Dec 09, 2002 | 1.849 | 1.965 | 1.849 | 1.918 | 130,406 | -0.02(-0.82%) |
Dec 06, 2002 | 1.965 | 2.029 | 1.865 | 1.934 | 266,869 | -0.05(-2.66%) |
Dec 05, 2002 | 2.050 | 2.050 | 1.939 | 1.987 | 276,143 | -0.06(-3.09%) |
Dec 04, 2002 | 2.008 | 2.076 | 2.002 | 2.050 | 124,160 | -0.07(-3.48%) |
Dec 03, 2002 | 2.314 | 2.314 | 2.124 | 2.124 | 73,057 | -0.21(-9.05%) |