Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.595 | 1.675 | 1.595 | 1.649 | 2,068 | +0.03(+1.97%) |
Feb 27, 2003 | 1.553 | 1.649 | 1.553 | 1.617 | 6,017 | +0.01(+0.33%) |
Feb 26, 2003 | 1.601 | 1.611 | 1.601 | 1.611 | 1,316 | -0.01(-0.66%) |
Feb 25, 2003 | 1.595 | 1.622 | 1.516 | 1.622 | 7,898 | +0.04(+2.69%) |
Feb 24, 2003 | 1.542 | 1.664 | 1.542 | 1.579 | 10,154 | -0.05(-2.97%) |
Feb 21, 2003 | 1.585 | 1.675 | 1.579 | 1.628 | 8,650 | -0.05(-3.13%) |
Feb 20, 2003 | 1.505 | 1.680 | 1.505 | 1.680 | 5,453 | +0.19(+12.86%) |
Feb 19, 2003 | 1.489 | 1.500 | 1.489 | 1.489 | 3,384 | +0.00(+0.00%) |
Feb 18, 2003 | 1.494 | 1.494 | 1.489 | 1.489 | 5,453 | -0.10(-6.35%) |
Feb 14, 2003 | 1.649 | 1.649 | 1.436 | 1.590 | 35,165 | -0.02(-1.32%) |
Feb 13, 2003 | 1.696 | 1.702 | 1.595 | 1.611 | 7,333 | -0.11(-6.48%) |
Feb 12, 2003 | 1.760 | 1.760 | 1.723 | 1.723 | 58,295 | +0.02(+0.93%) |
Feb 11, 2003 | 1.760 | 1.914 | 1.707 | 1.707 | 257,440 | -0.24(-12.30%) |
Feb 10, 2003 | 1.893 | 1.952 | 1.893 | 1.946 | 5,265 | +0.11(+6.09%) |
Feb 07, 2003 | 1.760 | 1.867 | 1.760 | 1.835 | 14,291 | -0.04(-1.99%) |
Feb 06, 2003 | 1.952 | 1.978 | 1.845 | 1.872 | 2,820 | -0.09(-4.35%) |
Feb 05, 2003 | 1.957 | 1.957 | 1.957 | 1.957 | 4,325 | +0.06(+3.34%) |
Feb 03, 2003 | 1.952 | 1.952 | 1.893 | 1.894 | 4,325 | +0.01(+0.31%) |
Jan 31, 2003 | 1.872 | 1.888 | 1.872 | 1.888 | 3,008 | -0.05(-2.74%) |
Jan 30, 2003 | 2.031 | 1.984 | 1.941 | 1.941 | 752 | -0.09(-4.48%) |
Jan 29, 2003 | 2.063 | 2.143 | 1.936 | 2.032 | 11,471 | -0.06(-2.77%) |
Jan 28, 2003 | 2.010 | 2.090 | 2.005 | 2.090 | 2,444 | +0.04(+2.08%) |
Jan 27, 2003 | 1.994 | 2.127 | 1.904 | 2.047 | 51,525 | +0.06(+2.94%) |
Jan 24, 2003 | 1.994 | 1.994 | 1.989 | 1.989 | 5,453 | -0.01(-0.27%) |
Jan 23, 2003 | 1.994 | 1.999 | 1.994 | 1.994 | 3,196 | +0.00(+0.00%) |
Jan 22, 2003 | 2.021 | 2.021 | 1.989 | 1.994 | 8,650 | -0.01(-0.53%) |
Jan 21, 2003 | 2.037 | 2.037 | 1.978 | 2.005 | 22,566 | -0.05(-2.33%) |
Jan 17, 2003 | 2.053 | 2.053 | 2.053 | 2.053 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 2.047 | 2.058 | 2.047 | 2.053 | 2,632 | -0.05(-2.53%) |
Jan 15, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 940 | -0.05(-2.22%) |
Jan 13, 2003 | 2.154 | 2.154 | 2.154 | 2.154 | 376 | +0.04(+1.76%) |
Jan 10, 2003 | 2.116 | 2.116 | 2.116 | 2.116 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 2.116 | 2.116 | 2.116 | 2.116 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 2.116 | 2.116 | 2.116 | 2.116 | 2,820 | -0.02(-0.75%) |
Jan 07, 2003 | 2.138 | 2.138 | 2.132 | 2.132 | 4,889 | +0.01(+0.25%) |
Jan 06, 2003 | 2.170 | 2.170 | 2.127 | 2.127 | 4,325 | +0.01(+0.25%) |
Jan 03, 2003 | 2.132 | 2.132 | 2.021 | 2.122 | 11,471 | +0.01(+0.50%) |
Jan 02, 2003 | 2.111 | 2.111 | 2.111 | 2.111 | 564 | +0.03(+1.53%) |
Dec 31, 2002 | 2.127 | 2.132 | 2.031 | 2.079 | 11,471 | -0.06(-2.74%) |
Dec 30, 2002 | 2.132 | 2.138 | 2.127 | 2.138 | 3,949 | +0.03(+1.26%) |
Dec 27, 2002 | 2.122 | 2.122 | 2.111 | 2.111 | 6,017 | -0.02(-1.00%) |
Dec 26, 2002 | 2.127 | 2.132 | 2.106 | 2.132 | 7,333 | +0.00(+0.00%) |
Dec 24, 2002 | 2.132 | 2.132 | 2.132 | 2.132 | 752 | +0.03(+1.52%) |
Dec 23, 2002 | 2.106 | 2.106 | 2.085 | 2.100 | 26,138 | +0.02(+1.02%) |
Dec 20, 2002 | 2.106 | 2.106 | 2.074 | 2.079 | 22,566 | -0.04(-1.76%) |
Dec 19, 2002 | 2.175 | 2.175 | 2.116 | 2.116 | 11,847 | -0.07(-3.40%) |
Dec 18, 2002 | 2.276 | 2.276 | 2.079 | 2.191 | 26,327 | -0.11(-4.85%) |
Dec 17, 2002 | 2.255 | 2.340 | 2.255 | 2.303 | 6,769 | +0.03(+1.41%) |
Dec 16, 2002 | 2.303 | 2.313 | 2.271 | 2.271 | 2,820 | +0.05(+2.13%) |
Dec 13, 2002 | 2.223 | 2.223 | 2.223 | 2.223 | 188 | +0.01(+0.26%) |
Dec 12, 2002 | 2.138 | 2.361 | 2.138 | 2.217 | 13,727 | +0.09(+4.25%) |
Dec 11, 2002 | 2.122 | 2.159 | 2.122 | 2.127 | 14,667 | +0.04(+1.78%) |
Dec 10, 2002 | 2.079 | 2.122 | 2.026 | 2.090 | 11,094 | +0.05(+2.61%) |
Dec 09, 2002 | 1.978 | 2.037 | 1.978 | 2.037 | 1,692 | +0.06(+2.93%) |
Dec 06, 2002 | 2.074 | 2.074 | 1.968 | 1.979 | 1,316 | -0.12(-5.80%) |
Dec 05, 2002 | 2.074 | 2.100 | 2.074 | 2.100 | 1,316 | -0.02(-0.75%) |
Dec 04, 2002 | 2.127 | 2.127 | 2.074 | 2.116 | 22,189 | -0.03(-1.24%) |
Dec 03, 2002 | 2.079 | 2.143 | 2.079 | 2.143 | 1,504 | +0.02(+0.75%) |