Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.088 | 2.162 | 2.051 | 2.057 | 71,306 | +0.00(+0.00%) |
Feb 27, 2003 | 2.115 | 2.136 | 2.046 | 2.057 | 74,711 | -0.03(-1.52%) |
Feb 26, 2003 | 2.035 | 2.088 | 2.009 | 2.088 | 115,566 | +0.03(+1.54%) |
Feb 25, 2003 | 1.940 | 2.057 | 1.930 | 2.057 | 265,367 | +0.09(+4.57%) |
Feb 24, 2003 | 2.115 | 2.115 | 1.961 | 1.967 | 33,289 | -0.17(-8.15%) |
Feb 21, 2003 | 1.961 | 2.141 | 1.956 | 2.141 | 55,608 | +0.17(+8.87%) |
Feb 20, 2003 | 2.062 | 2.062 | 1.951 | 1.967 | 29,128 | -0.10(-4.86%) |
Feb 19, 2003 | 2.110 | 2.131 | 1.930 | 2.067 | 66,956 | -0.05(-2.49%) |
Feb 18, 2003 | 2.210 | 2.247 | 2.046 | 2.120 | 19,103 | -0.07(-3.14%) |
Feb 14, 2003 | 2.051 | 2.189 | 1.993 | 2.189 | 109,324 | +0.14(+6.70%) |
Feb 13, 2003 | 2.062 | 2.067 | 1.972 | 2.051 | 846,793 | -0.01(-0.51%) |
Feb 12, 2003 | 2.115 | 2.120 | 2.062 | 2.062 | 116,133 | -0.07(-3.23%) |
Feb 11, 2003 | 2.120 | 2.136 | 2.088 | 2.131 | 80,196 | +0.00(+0.00%) |
Feb 10, 2003 | 2.115 | 2.141 | 2.115 | 2.131 | 81,898 | +0.02(+0.75%) |
Feb 07, 2003 | 2.115 | 2.136 | 2.115 | 2.115 | 127,482 | +0.00(+0.00%) |
Feb 06, 2003 | 2.094 | 2.152 | 2.088 | 2.115 | 50,312 | +0.03(+1.27%) |
Feb 05, 2003 | 2.078 | 2.104 | 2.046 | 2.088 | 501,607 | +0.06(+3.13%) |
Feb 04, 2003 | 2.073 | 2.073 | 2.009 | 2.025 | 101,569 | -0.06(-3.04%) |
Feb 03, 2003 | 2.115 | 2.115 | 2.062 | 2.088 | 257,234 | +0.02(+1.02%) |
Jan 31, 2003 | 2.062 | 2.115 | 2.009 | 2.067 | 195,384 | +0.00(+0.00%) |
Jan 30, 2003 | 2.009 | 2.120 | 2.009 | 2.067 | 213,731 | +0.03(+1.30%) |
Jan 29, 2003 | 2.062 | 2.110 | 1.961 | 2.041 | 300,737 | -0.07(-3.50%) |
Jan 28, 2003 | 1.877 | 2.141 | 1.850 | 2.115 | 975,032 | +0.26(+14.29%) |
Jan 27, 2003 | 1.798 | 1.898 | 1.713 | 1.850 | 310,005 | +0.08(+4.48%) |
Jan 24, 2003 | 1.798 | 1.798 | 1.692 | 1.771 | 210,705 | -0.05(-2.90%) |
Jan 23, 2003 | 1.824 | 1.829 | 1.676 | 1.824 | 293,549 | +0.13(+7.48%) |
Jan 22, 2003 | 1.798 | 1.798 | 1.681 | 1.697 | 182,712 | -0.11(-5.87%) |
Jan 21, 2003 | 1.903 | 1.946 | 1.798 | 1.803 | 460,184 | -0.15(-7.59%) |
Jan 17, 2003 | 1.903 | 1.956 | 1.798 | 1.951 | 155,097 | +0.03(+1.37%) |
Jan 16, 2003 | 1.903 | 1.956 | 1.861 | 1.924 | 149,801 | +0.02(+1.11%) |
Jan 15, 2003 | 1.977 | 2.035 | 1.856 | 1.903 | 274,068 | -0.07(-3.74%) |
Jan 14, 2003 | 1.850 | 1.983 | 1.850 | 1.977 | 142,992 | +0.10(+5.35%) |
Jan 13, 2003 | 1.946 | 1.946 | 1.856 | 1.877 | 119,916 | -0.06(-3.01%) |
Jan 10, 2003 | 1.956 | 2.014 | 1.930 | 1.935 | 256,856 | -0.02(-0.81%) |
Jan 09, 2003 | 2.014 | 2.014 | 1.893 | 1.951 | 609,607 | -0.06(-2.89%) |
Jan 08, 2003 | 2.014 | 2.088 | 1.919 | 2.009 | 68,091 | -0.04(-2.06%) |
Jan 07, 2003 | 1.983 | 2.073 | 1.983 | 2.051 | 114,431 | +0.04(+2.11%) |
Jan 06, 2003 | 2.157 | 2.162 | 1.983 | 2.009 | 192,736 | -0.11(-5.24%) |
Jan 03, 2003 | 2.157 | 2.157 | 2.088 | 2.120 | 382,447 | -0.02(-0.99%) |
Jan 02, 2003 | 2.062 | 2.141 | 2.020 | 2.141 | 61,282 | +0.13(+6.58%) |
Dec 31, 2002 | 1.914 | 2.046 | 1.914 | 2.009 | 184,792 | +0.07(+3.54%) |
Dec 30, 2002 | 1.930 | 1.946 | 1.850 | 1.940 | 126,158 | -0.02(-1.08%) |
Dec 27, 2002 | 1.998 | 2.020 | 1.961 | 1.961 | 33,856 | -0.02(-1.07%) |
Dec 26, 2002 | 1.983 | 2.020 | 1.940 | 1.983 | 441,081 | +0.01(+0.54%) |
Dec 24, 2002 | 2.025 | 2.035 | 1.940 | 1.972 | 48,798 | -0.11(-5.09%) |
Dec 23, 2002 | 2.062 | 2.115 | 1.956 | 2.078 | 88,518 | -0.01(-0.25%) |
Dec 20, 2002 | 2.141 | 2.141 | 2.009 | 2.083 | 137,506 | -0.02(-0.76%) |
Dec 19, 2002 | 1.998 | 2.099 | 1.988 | 2.099 | 70,361 | +0.07(+3.66%) |
Dec 18, 2002 | 2.009 | 2.062 | 1.983 | 2.025 | 83,790 | -0.04(-1.79%) |
Dec 17, 2002 | 2.099 | 2.099 | 2.009 | 2.062 | 79,629 | -0.03(-1.27%) |
Dec 16, 2002 | 1.956 | 2.088 | 1.940 | 2.088 | 353,319 | +0.13(+6.76%) |
Dec 13, 2002 | 1.850 | 2.051 | 1.850 | 1.956 | 120,673 | -0.03(-1.33%) |
Dec 12, 2002 | 1.983 | 1.998 | 1.930 | 1.983 | 83,601 | +0.03(+1.35%) |
Dec 11, 2002 | 2.067 | 2.099 | 1.903 | 1.956 | 210,327 | -0.16(-7.50%) |
Dec 10, 2002 | 1.930 | 2.168 | 1.930 | 2.115 | 104,596 | +0.20(+10.19%) |
Dec 09, 2002 | 1.850 | 1.967 | 1.850 | 1.919 | 130,319 | -0.02(-0.82%) |
Dec 06, 2002 | 1.967 | 2.030 | 1.866 | 1.935 | 266,691 | -0.05(-2.66%) |
Dec 05, 2002 | 2.051 | 2.051 | 1.940 | 1.988 | 275,959 | -0.06(-3.09%) |
Dec 04, 2002 | 2.009 | 2.078 | 2.004 | 2.051 | 124,077 | -0.07(-3.48%) |
Dec 03, 2002 | 2.316 | 2.316 | 2.125 | 2.125 | 73,009 | -0.21(-9.05%) |