Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.782 | 2.788 | 2.737 | 2.785 | 48,701 | +0.01(+0.30%) |
Feb 27, 2003 | 2.751 | 2.776 | 2.729 | 2.776 | 63,987 | +0.03(+1.13%) |
Feb 26, 2003 | 2.746 | 2.768 | 2.743 | 2.746 | 77,851 | -0.01(-0.51%) |
Feb 25, 2003 | 2.771 | 2.771 | 2.746 | 2.760 | 35,904 | -0.01(-0.51%) |
Feb 24, 2003 | 2.743 | 2.774 | 2.743 | 2.774 | 62,921 | +0.03(+1.13%) |
Feb 21, 2003 | 2.712 | 2.743 | 2.703 | 2.743 | 63,276 | +0.00(+0.10%) |
Feb 20, 2003 | 2.723 | 2.740 | 2.720 | 2.740 | 44,080 | +0.04(+1.35%) |
Feb 19, 2003 | 2.717 | 2.723 | 2.692 | 2.703 | 62,210 | -0.02(-0.83%) |
Feb 18, 2003 | 2.712 | 2.726 | 2.712 | 2.726 | 99,891 | +0.02(+0.62%) |
Feb 14, 2003 | 2.701 | 2.726 | 2.695 | 2.709 | 30,571 | +0.01(+0.31%) |
Feb 13, 2003 | 2.723 | 2.723 | 2.661 | 2.701 | 48,701 | -0.00(-0.10%) |
Feb 12, 2003 | 2.726 | 2.737 | 2.672 | 2.703 | 103,446 | -0.01(-0.31%) |
Feb 11, 2003 | 2.692 | 2.737 | 2.681 | 2.712 | 87,094 | +0.02(+0.84%) |
Feb 10, 2003 | 2.667 | 2.689 | 2.667 | 2.689 | 66,120 | +0.01(+0.31%) |
Feb 07, 2003 | 2.678 | 2.686 | 2.667 | 2.681 | 117,310 | +0.01(+0.21%) |
Feb 06, 2003 | 2.670 | 2.684 | 2.667 | 2.675 | 82,472 | +0.02(+0.63%) |
Feb 05, 2003 | 2.658 | 2.672 | 2.658 | 2.658 | 72,519 | -0.01(-0.32%) |
Feb 04, 2003 | 2.670 | 2.681 | 2.656 | 2.667 | 102,380 | +0.00(+0.00%) |
Feb 03, 2003 | 2.667 | 2.684 | 2.656 | 2.667 | 108,067 | -0.01(-0.21%) |
Jan 31, 2003 | 2.644 | 2.672 | 2.639 | 2.672 | 153,570 | +0.03(+1.06%) |
Jan 30, 2003 | 2.616 | 2.644 | 2.616 | 2.644 | 94,914 | +0.03(+1.08%) |
Jan 29, 2003 | 2.599 | 2.616 | 2.577 | 2.616 | 51,545 | +0.00(+0.11%) |
Jan 28, 2003 | 2.599 | 2.616 | 2.577 | 2.613 | 96,336 | +0.03(+1.09%) |
Jan 27, 2003 | 2.596 | 2.596 | 2.563 | 2.585 | 70,386 | +0.01(+0.22%) |
Jan 24, 2003 | 2.585 | 2.599 | 2.554 | 2.580 | 78,562 | -0.01(-0.22%) |
Jan 23, 2003 | 2.571 | 2.585 | 2.571 | 2.585 | 46,568 | +0.01(+0.55%) |
Jan 22, 2003 | 2.551 | 2.577 | 2.537 | 2.571 | 141,128 | +0.03(+1.11%) |
Jan 21, 2003 | 2.557 | 2.563 | 2.506 | 2.543 | 110,911 | -0.01(-0.33%) |
Jan 17, 2003 | 2.557 | 2.560 | 2.526 | 2.551 | 115,888 | +0.01(+0.33%) |
Jan 16, 2003 | 2.526 | 2.543 | 2.501 | 2.543 | 168,856 | +0.02(+0.67%) |
Jan 15, 2003 | 2.535 | 2.535 | 2.506 | 2.526 | 109,489 | +0.00(+0.00%) |
Jan 14, 2003 | 2.535 | 2.535 | 2.520 | 2.526 | 87,805 | -0.01(-0.33%) |
Jan 13, 2003 | 2.526 | 2.540 | 2.523 | 2.535 | 178,809 | +0.02(+0.78%) |
Jan 10, 2003 | 2.501 | 2.529 | 2.495 | 2.515 | 189,474 | +0.01(+0.22%) |
Jan 09, 2003 | 2.492 | 2.515 | 2.490 | 2.509 | 348,732 | +0.02(+0.68%) |
Jan 08, 2003 | 2.498 | 2.501 | 2.478 | 2.492 | 100,247 | -0.01(-0.45%) |
Jan 07, 2003 | 2.509 | 2.509 | 2.475 | 2.504 | 173,477 | -0.00(-0.11%) |
Jan 06, 2003 | 2.473 | 2.506 | 2.473 | 2.506 | 185,919 | +0.04(+1.48%) |
Jan 03, 2003 | 2.447 | 2.470 | 2.447 | 2.470 | 171,344 | +0.03(+1.39%) |
Jan 02, 2003 | 2.411 | 2.436 | 2.411 | 2.436 | 108,778 | +0.03(+1.29%) |
Dec 31, 2002 | 2.391 | 2.414 | 2.380 | 2.405 | 339,134 | +0.02(+0.83%) |
Dec 30, 2002 | 2.388 | 2.414 | 2.363 | 2.385 | 548,160 | +0.00(+0.00%) |
Dec 27, 2002 | 2.402 | 2.402 | 2.363 | 2.385 | 151,081 | -0.01(-0.35%) |
Dec 26, 2002 | 2.402 | 2.405 | 2.388 | 2.394 | 119,799 | -0.01(-0.35%) |
Dec 24, 2002 | 2.419 | 2.419 | 2.394 | 2.402 | 62,210 | -0.02(-0.70%) |
Dec 23, 2002 | 2.419 | 2.419 | 2.397 | 2.419 | 95,625 | +0.00(+0.00%) |
Dec 20, 2002 | 2.416 | 2.419 | 2.416 | 2.419 | 41,591 | +0.01(+0.35%) |
Dec 19, 2002 | 2.408 | 2.425 | 2.405 | 2.411 | 181,653 | +0.00(+0.12%) |
Dec 18, 2002 | 2.391 | 2.408 | 2.391 | 2.408 | 223,956 | +0.02(+0.82%) |
Dec 17, 2002 | 2.411 | 2.428 | 2.388 | 2.388 | 406,676 | -0.03(-1.05%) |
Dec 16, 2002 | 2.391 | 2.416 | 2.380 | 2.414 | 341,267 | +0.03(+1.42%) |
Dec 13, 2002 | 2.391 | 2.391 | 2.366 | 2.380 | 266,970 | -0.01(-0.47%) |
Dec 12, 2002 | 2.419 | 2.419 | 2.380 | 2.391 | 261,993 | -0.02(-0.70%) |
Dec 11, 2002 | 2.459 | 2.459 | 2.405 | 2.408 | 329,536 | -0.05(-2.06%) |
Dec 10, 2002 | 2.464 | 2.487 | 2.459 | 2.459 | 155,703 | -0.06(-2.35%) |
Dec 09, 2002 | 2.532 | 2.540 | 2.506 | 2.518 | 179,165 | -0.01(-0.56%) |
Dec 06, 2002 | 2.535 | 2.546 | 2.518 | 2.532 | 151,792 | -0.00(-0.11%) |
Dec 05, 2002 | 2.560 | 2.560 | 2.535 | 2.535 | 116,955 | -0.02(-0.66%) |
Dec 04, 2002 | 2.526 | 2.551 | 2.526 | 2.551 | 136,862 | +0.03(+1.00%) |
Dec 03, 2002 | 2.498 | 2.526 | 2.481 | 2.526 | 102,380 | +0.03(+1.24%) |