Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.735 | 1.771 | 1.735 | 1.765 | 128,961 | +0.01(+0.80%) |
Feb 27, 2003 | 1.701 | 1.796 | 1.701 | 1.751 | 225,180 | +0.01(+0.45%) |
Feb 26, 2003 | 1.793 | 1.793 | 1.743 | 1.743 | 198,453 | -0.02(-0.90%) |
Feb 25, 2003 | 1.728 | 1.777 | 1.710 | 1.759 | 725,656 | +0.01(+0.80%) |
Feb 24, 2003 | 1.758 | 1.766 | 1.719 | 1.745 | 153,016 | -0.02(-1.08%) |
Feb 21, 2003 | 1.704 | 1.800 | 1.672 | 1.764 | 303,359 | +0.07(+3.94%) |
Feb 20, 2003 | 1.750 | 1.765 | 1.696 | 1.697 | 85,528 | -0.06(-3.51%) |
Feb 19, 2003 | 1.791 | 1.801 | 1.744 | 1.759 | 108,915 | -0.02(-1.37%) |
Feb 18, 2003 | 1.776 | 1.795 | 1.736 | 1.783 | 173,730 | +0.04(+2.05%) |
Feb 14, 2003 | 1.762 | 1.792 | 1.730 | 1.748 | 168,384 | +0.00(+0.06%) |
Feb 13, 2003 | 1.721 | 1.764 | 1.701 | 1.747 | 169,052 | +0.01(+0.38%) |
Feb 12, 2003 | 1.795 | 1.795 | 1.722 | 1.740 | 238,544 | -0.03(-1.75%) |
Feb 11, 2003 | 1.785 | 1.811 | 1.771 | 1.771 | 211,816 | +0.01(+0.79%) |
Feb 10, 2003 | 1.720 | 1.773 | 1.720 | 1.757 | 83,524 | +0.01(+0.34%) |
Feb 07, 2003 | 1.793 | 1.794 | 1.684 | 1.751 | 275,963 | -0.02(-1.21%) |
Feb 06, 2003 | 1.778 | 1.794 | 1.762 | 1.772 | 197,784 | -0.00(-0.03%) |
Feb 05, 2003 | 1.757 | 1.812 | 1.746 | 1.773 | 113,592 | +0.02(+0.97%) |
Feb 04, 2003 | 1.791 | 1.791 | 1.733 | 1.756 | 284,649 | -0.04(-2.22%) |
Feb 03, 2003 | 1.845 | 1.883 | 1.796 | 1.796 | 262,599 | -0.05(-2.62%) |
Jan 31, 2003 | 1.889 | 1.889 | 1.839 | 1.844 | 415,615 | -0.01(-0.62%) |
Jan 30, 2003 | 1.848 | 1.886 | 1.822 | 1.856 | 411,633 | +0.01(+0.40%) |
Jan 29, 2003 | 1.809 | 1.871 | 1.809 | 1.848 | 436,997 | +0.08(+4.69%) |
Jan 28, 2003 | 1.837 | 1.837 | 1.749 | 1.765 | 516,512 | -0.06(-3.07%) |
Jan 27, 2003 | 1.861 | 1.873 | 1.821 | 1.821 | 221,171 | -0.07(-3.56%) |
Jan 24, 2003 | 1.916 | 1.916 | 1.877 | 1.889 | 569,299 | -0.04(-2.02%) |
Jan 23, 2003 | 1.841 | 1.931 | 1.835 | 1.928 | 800,494 | +0.09(+4.69%) |
Jan 22, 2003 | 1.796 | 1.858 | 1.739 | 1.841 | 1,006,965 | +0.11(+6.09%) |
Jan 21, 2003 | 1.845 | 1.845 | 1.727 | 1.736 | 1,943,771 | -0.24(-12.04%) |
Jan 17, 2003 | 2.078 | 2.078 | 1.973 | 1.973 | 558,608 | -0.10(-4.63%) |
Jan 16, 2003 | 2.063 | 2.098 | 2.063 | 2.069 | 96,219 | -0.02(-0.95%) |
Jan 15, 2003 | 2.102 | 2.102 | 2.050 | 2.089 | 297,345 | +0.01(+0.67%) |
Jan 14, 2003 | 2.064 | 2.095 | 2.039 | 2.075 | 269,949 | -0.02(-0.93%) |
Jan 13, 2003 | 2.101 | 2.101 | 2.021 | 2.094 | 243,890 | +0.03(+1.55%) |
Jan 10, 2003 | 2.131 | 2.175 | 2.062 | 2.062 | 270,617 | -0.07(-3.07%) |
Jan 09, 2003 | 2.064 | 2.166 | 2.056 | 2.128 | 235,871 | +0.01(+0.54%) |
Jan 08, 2003 | 2.075 | 2.137 | 2.057 | 2.116 | 118,270 | +0.02(+0.76%) |
Jan 07, 2003 | 2.184 | 2.184 | 2.074 | 2.100 | 297,345 | -0.08(-3.62%) |
Jan 06, 2003 | 2.180 | 2.209 | 2.156 | 2.179 | 122,947 | -0.02(-0.93%) |
Jan 03, 2003 | 2.220 | 2.229 | 2.185 | 2.199 | 163,707 | +0.01(+0.25%) |
Jan 02, 2003 | 2.170 | 2.219 | 2.151 | 2.194 | 242,553 | +0.02(+1.10%) |
Dec 31, 2002 | 2.040 | 2.207 | 2.040 | 2.170 | 638,123 | +0.13(+6.44%) |
Dec 30, 2002 | 2.105 | 2.130 | 2.013 | 2.039 | 652,155 | -0.09(-4.35%) |
Dec 27, 2002 | 2.135 | 2.135 | 2.104 | 2.132 | 140,320 | +0.01(+0.26%) |
Dec 26, 2002 | 2.125 | 2.135 | 2.113 | 2.126 | 86,196 | +0.01(+0.56%) |
Dec 24, 2002 | 2.143 | 2.143 | 2.105 | 2.114 | 206,471 | -0.03(-1.53%) |
Dec 23, 2002 | 2.186 | 2.232 | 2.130 | 2.147 | 493,794 | -0.05(-2.14%) |
Dec 20, 2002 | 2.186 | 2.209 | 2.168 | 2.194 | 356,146 | +0.03(+1.52%) |
Dec 19, 2002 | 2.176 | 2.194 | 2.150 | 2.161 | 341,446 | -0.00(-0.18%) |
Dec 18, 2002 | 2.242 | 2.242 | 2.155 | 2.165 | 485,107 | -0.09(-4.19%) |
Dec 17, 2002 | 2.276 | 2.290 | 2.248 | 2.260 | 267,276 | +0.00(+0.02%) |
Dec 16, 2002 | 2.238 | 2.281 | 2.238 | 2.259 | 220,503 | +0.01(+0.64%) |
Dec 13, 2002 | 2.250 | 2.266 | 2.205 | 2.245 | 311,377 | -0.01(-0.44%) |
Dec 12, 2002 | 2.230 | 2.271 | 2.229 | 2.255 | 431,652 | +0.02(+1.05%) |
Dec 11, 2002 | 2.230 | 2.277 | 2.215 | 2.231 | 336,100 | +0.00(+0.00%) |
Dec 10, 2002 | 2.199 | 2.234 | 2.168 | 2.231 | 428,311 | +0.06(+2.57%) |
Dec 09, 2002 | 2.173 | 2.200 | 2.153 | 2.176 | 460,384 | +0.00(+0.12%) |
Dec 06, 2002 | 2.170 | 2.213 | 2.147 | 2.173 | 434,325 | -0.01(-0.43%) |
Dec 05, 2002 | 2.200 | 2.236 | 2.173 | 2.183 | 430,984 | -0.05(-2.39%) |
Dec 04, 2002 | 2.223 | 2.279 | 2.195 | 2.236 | 453,702 | -0.01(-0.58%) |
Dec 03, 2002 | 2.142 | 2.271 | 2.142 | 2.249 | 532,549 | +0.03(+1.53%) |