Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.403 | 3.588 | 3.403 | 3.551 | 73,257 | +0.12(+3.42%) |
Feb 27, 2003 | 3.408 | 3.435 | 3.293 | 3.434 | 8,338 | -0.00(-0.10%) |
Feb 26, 2003 | 3.425 | 3.502 | 3.418 | 3.437 | 17,867 | -0.00(-0.10%) |
Feb 25, 2003 | 3.442 | 3.452 | 3.308 | 3.440 | 48,540 | -0.02(-0.44%) |
Feb 24, 2003 | 3.462 | 3.486 | 3.331 | 3.455 | 57,474 | +0.04(+1.03%) |
Feb 21, 2003 | 3.355 | 3.487 | 3.341 | 3.420 | 64,323 | +0.07(+2.00%) |
Feb 20, 2003 | 3.271 | 3.395 | 3.271 | 3.353 | 24,121 | +0.11(+3.31%) |
Feb 19, 2003 | 3.084 | 3.358 | 3.084 | 3.246 | 250,742 | +0.16(+5.17%) |
Feb 18, 2003 | 3.046 | 3.086 | 3.046 | 3.086 | 11,911 | +0.04(+1.32%) |
Feb 14, 2003 | 2.955 | 3.046 | 2.955 | 3.046 | 70,577 | +0.11(+3.72%) |
Feb 13, 2003 | 2.943 | 2.982 | 2.921 | 2.937 | 12,209 | +0.00(+0.00%) |
Feb 12, 2003 | 2.921 | 2.937 | 2.921 | 2.937 | 19,356 | -0.01(-0.23%) |
Feb 11, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2.930 | 2.985 | 2.930 | 2.943 | 19,654 | +0.01(+0.46%) |
Feb 07, 2003 | 2.928 | 2.987 | 2.927 | 2.930 | 64,621 | +0.00(+0.06%) |
Feb 06, 2003 | 2.839 | 2.937 | 2.829 | 2.928 | 96,485 | +0.04(+1.45%) |
Feb 05, 2003 | 2.881 | 2.886 | 2.846 | 2.886 | 2,680 | +0.03(+0.94%) |
Feb 04, 2003 | 2.878 | 2.878 | 2.859 | 2.859 | 893 | +0.01(+0.47%) |
Feb 03, 2003 | 2.893 | 2.893 | 2.838 | 2.846 | 3,573 | -0.04(-1.45%) |
Jan 31, 2003 | 2.838 | 2.895 | 2.838 | 2.888 | 2,977 | +0.02(+0.64%) |
Jan 30, 2003 | 2.896 | 2.921 | 2.869 | 2.869 | 5,658 | -0.03(-0.93%) |
Jan 29, 2003 | 2.876 | 2.896 | 2.861 | 2.896 | 1,488 | -0.02(-0.75%) |
Jan 28, 2003 | 2.866 | 2.918 | 2.796 | 2.918 | 32,161 | +0.06(+2.11%) |
Jan 27, 2003 | 2.896 | 2.896 | 2.858 | 2.858 | 3,573 | -0.05(-1.61%) |
Jan 24, 2003 | 2.970 | 2.980 | 2.896 | 2.905 | 10,124 | -0.08(-2.69%) |
Jan 23, 2003 | 2.985 | 2.985 | 2.985 | 2.985 | 297 | +0.03(+0.84%) |
Jan 22, 2003 | 2.965 | 2.984 | 2.960 | 2.960 | 7,742 | -0.00(-0.11%) |
Jan 21, 2003 | 3.014 | 3.022 | 2.963 | 2.963 | 47,349 | -0.06(-1.94%) |
Jan 17, 2003 | 3.022 | 3.022 | 3.022 | 3.022 | 6,551 | +0.00(+0.00%) |
Jan 16, 2003 | 2.962 | 3.022 | 2.962 | 3.022 | 11,018 | +0.08(+2.86%) |
Jan 15, 2003 | 2.994 | 2.994 | 2.921 | 2.938 | 31,268 | -0.08(-2.72%) |
Jan 14, 2003 | 3.012 | 3.026 | 2.992 | 3.021 | 23,525 | +0.01(+0.22%) |
Jan 13, 2003 | 3.021 | 3.027 | 3.002 | 3.014 | 43,477 | -0.01(-0.33%) |
Jan 10, 2003 | 3.024 | 3.026 | 3.024 | 3.024 | 18,760 | +0.01(+0.39%) |
Jan 09, 2003 | 2.997 | 3.044 | 2.997 | 3.012 | 64,025 | -0.01(-0.22%) |
Jan 08, 2003 | 3.036 | 3.063 | 2.972 | 3.019 | 39,010 | +0.05(+1.64%) |
Jan 07, 2003 | 2.995 | 3.012 | 2.938 | 2.970 | 315,065 | -0.02(-0.73%) |
Jan 06, 2003 | 2.990 | 3.016 | 2.989 | 2.992 | 11,911 | -0.01(-0.45%) |
Jan 03, 2003 | 3.044 | 3.044 | 2.997 | 3.005 | 14,591 | -0.05(-1.65%) |
Jan 02, 2003 | 3.101 | 3.106 | 3.056 | 3.056 | 12,209 | -0.07(-2.26%) |
Dec 31, 2002 | 3.121 | 3.173 | 3.108 | 3.126 | 18,463 | -3.01(-49.04%) |
Dec 27, 2002 | 6.206 | 6.263 | 6.118 | 6.135 | 54,496 | -0.08(-1.24%) |
Dec 26, 2002 | 6.165 | 6.286 | 6.162 | 6.212 | 24,716 | +0.04(+0.71%) |
Dec 24, 2002 | 6.128 | 6.296 | 6.128 | 6.169 | 25,908 | +0.04(+0.66%) |
Dec 23, 2002 | 6.179 | 6.165 | 5.877 | 6.128 | 72,066 | +0.22(+3.69%) |
Dec 20, 2002 | 6.179 | 6.179 | 5.877 | 5.910 | 34,841 | -0.34(-5.48%) |
Dec 19, 2002 | 6.286 | 6.427 | 6.222 | 6.253 | 41,393 | +0.01(+0.11%) |
Dec 18, 2002 | 6.081 | 6.464 | 6.044 | 6.246 | 84,275 | +0.12(+1.92%) |
Dec 17, 2002 | 6.108 | 6.128 | 6.044 | 6.128 | 2,382 | -0.02(-0.38%) |
Dec 16, 2002 | 5.920 | 6.528 | 5.920 | 6.152 | 37,521 | +0.34(+5.90%) |
Dec 13, 2002 | 5.608 | 5.809 | 5.608 | 5.809 | 15,783 | +0.13(+2.37%) |
Dec 12, 2002 | 5.373 | 5.709 | 5.373 | 5.675 | 41,691 | +0.31(+5.82%) |
Dec 11, 2002 | 5.339 | 5.363 | 5.339 | 5.363 | 1,191 | +0.02(+0.45%) |
Dec 10, 2002 | 5.316 | 5.339 | 5.316 | 5.339 | 1,191 | +0.05(+0.95%) |
Dec 09, 2002 | 5.255 | 5.289 | 5.222 | 5.289 | 11,316 | -0.03(-0.63%) |
Dec 06, 2002 | 5.289 | 5.322 | 5.286 | 5.322 | 19,058 | +0.07(+1.28%) |
Dec 05, 2002 | 5.255 | 5.255 | 5.255 | 5.255 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.255 | 5.255 | 5.255 | 5.255 | 1,191 | +0.05(+0.96%) |
Dec 03, 2002 | 5.205 | 5.205 | 5.205 | 5.205 | 1,191 | -0.01(-0.13%) |