Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.325 | 2.340 | 2.298 | 2.340 | 699,951 | +0.04(+1.93%) |
Feb 27, 2003 | 2.312 | 2.317 | 2.282 | 2.296 | 627,727 | -0.01(-0.26%) |
Feb 26, 2003 | 2.304 | 2.307 | 2.274 | 2.302 | 567,797 | +0.01(+0.23%) |
Feb 25, 2003 | 2.273 | 2.316 | 2.272 | 2.297 | 655,387 | +0.01(+0.46%) |
Feb 24, 2003 | 2.288 | 2.311 | 2.268 | 2.286 | 785,620 | -0.00(-0.08%) |
Feb 21, 2003 | 2.278 | 2.288 | 2.250 | 2.288 | 564,340 | +0.06(+2.81%) |
Feb 20, 2003 | 2.216 | 2.238 | 2.207 | 2.226 | 762,570 | +0.02(+1.02%) |
Feb 19, 2003 | 2.221 | 2.226 | 2.197 | 2.203 | 652,698 | -0.01(-0.27%) |
Feb 18, 2003 | 2.223 | 2.237 | 2.200 | 2.209 | 704,561 | -0.00(-0.04%) |
Feb 14, 2003 | 2.204 | 2.265 | 2.200 | 2.210 | 1,189,763 | +0.01(+0.28%) |
Feb 13, 2003 | 2.139 | 2.214 | 2.135 | 2.204 | 756,039 | +0.03(+1.44%) |
Feb 12, 2003 | 2.258 | 2.258 | 2.173 | 2.173 | 572,792 | -0.08(-3.58%) |
Feb 11, 2003 | 2.280 | 2.287 | 2.238 | 2.253 | 723,001 | -0.02(-0.88%) |
Feb 10, 2003 | 2.284 | 2.305 | 2.256 | 2.273 | 624,270 | -0.00(-0.08%) |
Feb 07, 2003 | 2.306 | 2.310 | 2.261 | 2.275 | 404,527 | -0.03(-1.50%) |
Feb 06, 2003 | 2.312 | 2.334 | 2.297 | 2.310 | 598,147 | -0.02(-0.67%) |
Feb 05, 2003 | 2.349 | 2.349 | 2.291 | 2.325 | 537,064 | -0.01(-0.63%) |
Feb 04, 2003 | 2.347 | 2.347 | 2.330 | 2.340 | 709,171 | -0.02(-0.66%) |
Feb 03, 2003 | 2.331 | 2.356 | 2.312 | 2.356 | 719,927 | +0.03(+1.19%) |
Jan 31, 2003 | 2.312 | 2.331 | 2.312 | 2.328 | 1,036,480 | +0.02(+1.05%) |
Jan 30, 2003 | 2.347 | 2.353 | 2.295 | 2.304 | 867,447 | -0.03(-1.12%) |
Jan 29, 2003 | 2.299 | 2.351 | 2.286 | 2.330 | 1,757,176 | +0.04(+1.55%) |
Jan 28, 2003 | 2.222 | 2.299 | 2.222 | 2.294 | 1,488,260 | +0.12(+5.30%) |
Jan 27, 2003 | 2.217 | 2.226 | 2.170 | 2.179 | 1,163,639 | -0.06(-2.67%) |
Jan 24, 2003 | 2.274 | 2.274 | 2.231 | 2.239 | 659,229 | -0.03(-1.49%) |
Jan 23, 2003 | 2.247 | 2.279 | 2.240 | 2.272 | 588,927 | +0.03(+1.47%) |
Jan 22, 2003 | 2.292 | 2.292 | 2.218 | 2.239 | 888,960 | -0.03(-1.15%) |
Jan 21, 2003 | 2.282 | 2.296 | 2.253 | 2.266 | 751,813 | -0.01(-0.34%) |
Jan 17, 2003 | 2.292 | 2.296 | 2.266 | 2.273 | 457,926 | -0.02(-0.80%) |
Jan 16, 2003 | 2.285 | 2.305 | 2.273 | 2.292 | 538,601 | +0.02(+1.03%) |
Jan 15, 2003 | 2.256 | 2.271 | 2.233 | 2.268 | 961,952 | +0.01(+0.54%) |
Jan 14, 2003 | 2.267 | 2.283 | 2.245 | 2.256 | 996,527 | -0.01(-0.46%) |
Jan 13, 2003 | 2.286 | 2.286 | 2.257 | 2.266 | 1,022,266 | -0.02(-0.87%) |
Jan 10, 2003 | 2.312 | 2.312 | 2.279 | 2.286 | 942,744 | -0.03(-1.13%) |
Jan 09, 2003 | 2.309 | 2.340 | 2.298 | 2.312 | 699,566 | +0.00(+0.19%) |
Jan 08, 2003 | 2.300 | 2.320 | 2.279 | 2.308 | 975,014 | +0.01(+0.38%) |
Jan 07, 2003 | 2.364 | 2.368 | 2.279 | 2.299 | 747,203 | -0.06(-2.68%) |
Jan 06, 2003 | 2.308 | 2.368 | 2.308 | 2.363 | 1,368,400 | +0.07(+2.95%) |
Jan 03, 2003 | 2.288 | 2.309 | 2.257 | 2.295 | 553,199 | +0.02(+1.03%) |
Jan 02, 2003 | 2.242 | 2.272 | 2.230 | 2.272 | 856,306 | +0.03(+1.43%) |
Dec 31, 2002 | 2.242 | 2.242 | 2.208 | 2.239 | 617,355 | +0.01(+0.43%) |
Dec 30, 2002 | 2.200 | 2.234 | 2.196 | 2.230 | 866,679 | +0.01(+0.59%) |
Dec 27, 2002 | 2.233 | 2.241 | 2.195 | 2.217 | 669,986 | -0.01(-0.58%) |
Dec 26, 2002 | 2.223 | 2.242 | 2.217 | 2.230 | 389,544 | +0.02(+0.71%) |
Dec 24, 2002 | 2.253 | 2.255 | 2.182 | 2.214 | 265,074 | -0.04(-1.73%) |
Dec 23, 2002 | 2.191 | 2.253 | 2.191 | 2.253 | 552,431 | +0.03(+1.45%) |
Dec 20, 2002 | 2.220 | 2.230 | 2.195 | 2.221 | 870,136 | +0.02(+1.03%) |
Dec 19, 2002 | 2.214 | 2.239 | 2.182 | 2.199 | 521,697 | -0.01(-0.67%) |
Dec 18, 2002 | 2.236 | 2.236 | 2.191 | 2.213 | 527,076 | -0.02(-0.78%) |
Dec 17, 2002 | 2.221 | 2.236 | 2.205 | 2.231 | 701,103 | +0.01(+0.43%) |
Dec 16, 2002 | 2.200 | 2.230 | 2.193 | 2.221 | 655,771 | +0.03(+1.59%) |
Dec 13, 2002 | 2.191 | 2.200 | 2.179 | 2.187 | 754,118 | +0.00(+0.04%) |
Dec 12, 2002 | 2.156 | 2.195 | 2.140 | 2.186 | 824,805 | +0.03(+1.41%) |
Dec 11, 2002 | 2.143 | 2.156 | 2.121 | 2.155 | 889,345 | +0.03(+1.39%) |
Dec 10, 2002 | 2.133 | 2.141 | 2.095 | 2.126 | 628,880 | -0.01(-0.69%) |
Dec 09, 2002 | 2.165 | 2.165 | 2.125 | 2.141 | 776,784 | -0.00(-0.12%) |
Dec 06, 2002 | 2.152 | 2.152 | 2.124 | 2.143 | 461,383 | -0.00(-0.16%) |
Dec 05, 2002 | 2.161 | 2.167 | 2.128 | 2.147 | 588,158 | +0.01(+0.53%) |
Dec 04, 2002 | 2.153 | 2.167 | 2.128 | 2.135 | 684,200 | -0.01(-0.40%) |
Dec 03, 2002 | 2.106 | 2.161 | 2.106 | 2.144 | 462,536 | -0.00(-0.04%) |