Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.078 | 2.098 | 2.069 | 2.094 | 39,709 | +0.02(+0.80%) |
Feb 27, 2003 | 2.078 | 2.078 | 2.078 | 2.078 | 11,311 | +0.00(+0.00%) |
Feb 26, 2003 | 2.119 | 2.119 | 2.078 | 2.078 | 76,531 | -0.03(-1.57%) |
Feb 25, 2003 | 2.103 | 2.140 | 2.098 | 2.111 | 100,838 | +0.02(+1.20%) |
Feb 24, 2003 | 2.140 | 2.144 | 2.086 | 2.086 | 103,245 | -0.05(-2.14%) |
Feb 21, 2003 | 2.119 | 2.181 | 2.119 | 2.132 | 60,407 | +0.01(+0.59%) |
Feb 20, 2003 | 2.111 | 2.119 | 2.098 | 2.119 | 35,859 | +0.00(+0.20%) |
Feb 19, 2003 | 2.132 | 2.140 | 2.098 | 2.115 | 38,025 | -0.01(-0.39%) |
Feb 18, 2003 | 2.015 | 2.140 | 2.015 | 2.123 | 47,411 | +0.11(+5.36%) |
Feb 14, 2003 | 2.078 | 2.094 | 2.015 | 2.015 | 47,651 | -0.06(-3.00%) |
Feb 13, 2003 | 1.994 | 2.094 | 1.990 | 2.078 | 40,913 | +0.10(+5.04%) |
Feb 12, 2003 | 2.111 | 2.111 | 1.974 | 1.978 | 86,639 | -0.13(-6.11%) |
Feb 11, 2003 | 2.169 | 2.181 | 2.103 | 2.107 | 78,697 | -0.07(-3.06%) |
Feb 10, 2003 | 2.285 | 2.306 | 2.161 | 2.173 | 139,586 | +0.01(+0.38%) |
Feb 07, 2003 | 2.098 | 2.273 | 2.098 | 2.165 | 77,253 | +0.05(+2.56%) |
Feb 06, 2003 | 2.036 | 2.148 | 2.036 | 2.111 | 45,726 | +0.07(+3.67%) |
Feb 05, 2003 | 1.970 | 2.044 | 1.961 | 2.036 | 38,506 | +0.07(+3.81%) |
Feb 04, 2003 | 1.974 | 1.974 | 1.953 | 1.961 | 19,012 | -0.01(-0.63%) |
Feb 03, 2003 | 1.899 | 1.974 | 1.895 | 1.974 | 59,925 | +0.02(+1.06%) |
Jan 31, 2003 | 1.895 | 1.953 | 1.886 | 1.953 | 31,286 | +0.07(+3.98%) |
Jan 30, 2003 | 1.870 | 1.891 | 1.837 | 1.878 | 35,859 | +0.02(+1.35%) |
Jan 29, 2003 | 1.837 | 1.891 | 1.837 | 1.853 | 45,485 | -0.01(-0.45%) |
Jan 28, 2003 | 1.849 | 1.870 | 1.841 | 1.861 | 98,913 | +0.01(+0.67%) |
Jan 27, 2003 | 1.932 | 1.932 | 1.849 | 1.849 | 127,312 | -0.09(-4.71%) |
Jan 24, 2003 | 2.069 | 2.069 | 1.870 | 1.940 | 246,682 | -0.12(-5.66%) |
Jan 23, 2003 | 2.057 | 2.078 | 2.057 | 2.057 | 49,817 | +0.02(+1.02%) |
Jan 22, 2003 | 2.073 | 2.078 | 2.036 | 2.036 | 57,278 | -0.02(-1.01%) |
Jan 21, 2003 | 2.036 | 2.078 | 1.994 | 2.057 | 54,149 | +0.08(+4.21%) |
Jan 17, 2003 | 1.978 | 1.999 | 1.961 | 1.974 | 132,847 | -0.03(-1.45%) |
Jan 16, 2003 | 2.015 | 2.015 | 1.974 | 2.003 | 135,976 | +0.01(+0.42%) |
Jan 15, 2003 | 1.994 | 2.032 | 1.974 | 1.994 | 96,506 | +0.00(+0.00%) |
Jan 14, 2003 | 2.098 | 2.103 | 1.978 | 1.994 | 253,902 | -0.10(-4.95%) |
Jan 13, 2003 | 2.285 | 2.285 | 2.078 | 2.098 | 376,401 | +0.06(+3.06%) |
Jan 10, 2003 | 2.086 | 2.086 | 1.994 | 2.036 | 168,466 | -0.03(-1.61%) |
Jan 09, 2003 | 2.161 | 2.161 | 2.036 | 2.069 | 169,188 | +0.05(+2.26%) |
Jan 08, 2003 | 1.916 | 2.140 | 1.911 | 2.024 | 158,839 | +0.15(+8.22%) |
Jan 07, 2003 | 1.870 | 1.870 | 1.832 | 1.870 | 294,574 | +0.02(+1.12%) |
Jan 06, 2003 | 1.911 | 1.953 | 1.828 | 1.849 | 293,371 | -0.02(-1.11%) |
Jan 03, 2003 | 1.891 | 1.891 | 1.870 | 1.870 | 81,345 | +0.00(+0.00%) |
Jan 02, 2003 | 1.911 | 1.932 | 1.828 | 1.870 | 140,548 | -0.03(-1.53%) |
Dec 31, 2002 | 1.870 | 1.965 | 1.870 | 1.899 | 111,187 | +0.03(+1.56%) |
Dec 30, 2002 | 1.724 | 1.870 | 1.704 | 1.870 | 30,323 | +0.16(+9.22%) |
Dec 27, 2002 | 1.741 | 1.745 | 1.704 | 1.712 | 56,556 | -0.03(-1.67%) |
Dec 26, 2002 | 1.662 | 1.741 | 1.641 | 1.741 | 7,941 | +0.08(+4.75%) |
Dec 24, 2002 | 1.621 | 1.662 | 1.621 | 1.662 | 2,406 | +0.04(+2.56%) |
Dec 23, 2002 | 1.683 | 1.683 | 1.537 | 1.621 | 65,461 | -0.10(-6.02%) |
Dec 20, 2002 | 1.766 | 1.766 | 1.691 | 1.724 | 32,971 | -0.03(-1.89%) |
Dec 19, 2002 | 1.849 | 1.849 | 1.745 | 1.758 | 14,199 | -0.07(-3.86%) |
Dec 18, 2002 | 1.878 | 1.903 | 1.787 | 1.828 | 51,261 | -0.04(-2.22%) |
Dec 17, 2002 | 1.849 | 1.907 | 1.849 | 1.870 | 36,099 | +0.02(+1.12%) |
Dec 16, 2002 | 1.741 | 1.886 | 1.741 | 1.849 | 90,009 | +0.11(+6.21%) |
Dec 13, 2002 | 1.745 | 1.803 | 1.720 | 1.741 | 45,004 | +0.03(+1.95%) |
Dec 12, 2002 | 1.662 | 1.733 | 1.641 | 1.708 | 55,834 | +0.06(+3.79%) |
Dec 11, 2002 | 1.641 | 1.662 | 1.629 | 1.645 | 45,004 | +0.05(+2.86%) |
Dec 10, 2002 | 1.562 | 1.600 | 1.521 | 1.600 | 65,461 | -0.06(-3.75%) |
Dec 09, 2002 | 1.787 | 1.816 | 1.662 | 1.662 | 57,759 | -0.10(-5.88%) |
Dec 06, 2002 | 1.766 | 1.766 | 1.704 | 1.766 | 29,842 | -0.02(-1.16%) |
Dec 05, 2002 | 1.745 | 1.828 | 1.745 | 1.787 | 19,734 | +0.04(+2.38%) |
Dec 04, 2002 | 1.787 | 1.787 | 1.662 | 1.745 | 77,253 | -0.05(-3.00%) |
Dec 03, 2002 | 2.057 | 2.078 | 1.787 | 1.799 | 81,104 | -0.25(-11.99%) |