Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.009 | 3.013 | 2.957 | 2.961 | 190,557 | -0.03(-0.87%) |
Feb 27, 2003 | 3.016 | 3.020 | 2.983 | 2.987 | 197,295 | -0.01(-0.49%) |
Feb 26, 2003 | 2.998 | 3.024 | 2.979 | 3.002 | 120,749 | +0.00(+0.12%) |
Feb 25, 2003 | 3.035 | 3.039 | 2.998 | 2.998 | 340,146 | -0.04(-1.22%) |
Feb 24, 2003 | 3.016 | 3.042 | 2.976 | 3.035 | 442,298 | +0.02(+0.74%) |
Feb 21, 2003 | 2.983 | 3.024 | 2.961 | 3.013 | 191,096 | +0.03(+1.12%) |
Feb 20, 2003 | 2.950 | 2.994 | 2.950 | 2.979 | 234,760 | +0.02(+0.75%) |
Feb 19, 2003 | 2.976 | 2.983 | 2.950 | 2.957 | 230,448 | -0.02(-0.62%) |
Feb 18, 2003 | 2.968 | 2.998 | 2.938 | 2.976 | 147,702 | +0.02(+0.75%) |
Feb 14, 2003 | 2.972 | 2.987 | 2.935 | 2.953 | 173,307 | -0.01(-0.50%) |
Feb 13, 2003 | 2.994 | 2.994 | 2.942 | 2.968 | 221,823 | -0.03(-1.11%) |
Feb 12, 2003 | 2.987 | 3.013 | 2.972 | 3.002 | 337,721 | +0.01(+0.37%) |
Feb 11, 2003 | 2.983 | 3.016 | 2.972 | 2.990 | 294,865 | +0.02(+0.75%) |
Feb 10, 2003 | 2.972 | 2.987 | 2.968 | 2.968 | 315,350 | -0.00(-0.12%) |
Feb 07, 2003 | 2.972 | 2.983 | 2.953 | 2.972 | 401,330 | +0.04(+1.26%) |
Feb 06, 2003 | 2.968 | 2.968 | 2.924 | 2.935 | 294,865 | -0.02(-0.63%) |
Feb 05, 2003 | 2.968 | 2.968 | 2.931 | 2.953 | 192,713 | -0.02(-0.62%) |
Feb 04, 2003 | 2.946 | 2.979 | 2.946 | 2.972 | 162,257 | +0.02(+0.75%) |
Feb 03, 2003 | 2.935 | 2.950 | 2.916 | 2.950 | 171,960 | +0.03(+1.14%) |
Jan 31, 2003 | 2.924 | 2.942 | 2.912 | 2.916 | 224,518 | +0.00(+0.13%) |
Jan 30, 2003 | 2.927 | 2.950 | 2.912 | 2.912 | 283,275 | +0.00(+0.13%) |
Jan 29, 2003 | 2.890 | 2.912 | 2.864 | 2.909 | 106,464 | +0.04(+1.29%) |
Jan 28, 2003 | 2.931 | 2.931 | 2.861 | 2.872 | 281,658 | -0.06(-1.90%) |
Jan 27, 2003 | 2.931 | 2.964 | 2.912 | 2.927 | 114,819 | -0.04(-1.25%) |
Jan 24, 2003 | 2.961 | 2.976 | 2.938 | 2.964 | 248,237 | +0.01(+0.25%) |
Jan 23, 2003 | 2.935 | 2.964 | 2.931 | 2.957 | 232,334 | +0.01(+0.38%) |
Jan 22, 2003 | 2.935 | 2.964 | 2.920 | 2.946 | 191,366 | +0.00(+0.00%) |
Jan 21, 2003 | 2.935 | 2.964 | 2.931 | 2.946 | 206,459 | +0.00(+0.13%) |
Jan 17, 2003 | 2.931 | 2.953 | 2.890 | 2.942 | 161,178 | +0.01(+0.38%) |
Jan 16, 2003 | 2.920 | 2.946 | 2.890 | 2.931 | 242,037 | +0.04(+1.41%) |
Jan 15, 2003 | 2.942 | 2.946 | 2.890 | 2.890 | 188,670 | -0.04(-1.52%) |
Jan 14, 2003 | 2.898 | 2.935 | 2.875 | 2.935 | 437,447 | +0.00(+0.00%) |
Jan 13, 2003 | 2.912 | 2.935 | 2.879 | 2.935 | 243,655 | +0.02(+0.64%) |
Jan 10, 2003 | 2.905 | 2.924 | 2.861 | 2.916 | 304,029 | +0.05(+1.68%) |
Jan 09, 2003 | 2.894 | 2.912 | 2.861 | 2.868 | 338,260 | -0.03(-0.90%) |
Jan 08, 2003 | 2.872 | 2.894 | 2.838 | 2.894 | 226,135 | +0.01(+0.26%) |
Jan 07, 2003 | 2.838 | 2.887 | 2.827 | 2.887 | 174,655 | +0.03(+1.04%) |
Jan 06, 2003 | 2.820 | 2.861 | 2.820 | 2.857 | 175,463 | +0.01(+0.39%) |
Jan 03, 2003 | 2.805 | 2.849 | 2.805 | 2.846 | 145,546 | +0.00(+0.13%) |
Jan 02, 2003 | 2.846 | 2.857 | 2.805 | 2.842 | 143,659 | -0.03(-1.16%) |
Dec 31, 2002 | 2.797 | 2.875 | 2.768 | 2.875 | 281,119 | +0.07(+2.51%) |
Dec 30, 2002 | 2.786 | 2.823 | 2.786 | 2.805 | 217,510 | -0.01(-0.40%) |
Dec 27, 2002 | 2.771 | 2.816 | 2.764 | 2.816 | 274,920 | +0.04(+1.61%) |
Dec 26, 2002 | 2.779 | 2.820 | 2.771 | 2.771 | 165,491 | -0.05(-1.71%) |
Dec 24, 2002 | 2.838 | 2.838 | 2.790 | 2.820 | 108,620 | +0.03(+0.93%) |
Dec 23, 2002 | 2.820 | 2.835 | 2.794 | 2.794 | 118,323 | -0.04(-1.31%) |
Dec 20, 2002 | 2.820 | 2.853 | 2.775 | 2.831 | 226,674 | +0.00(+0.13%) |
Dec 19, 2002 | 2.790 | 2.827 | 2.783 | 2.827 | 283,275 | +0.07(+2.56%) |
Dec 18, 2002 | 2.797 | 2.801 | 2.746 | 2.757 | 187,053 | -0.02(-0.80%) |
Dec 17, 2002 | 2.827 | 2.835 | 2.738 | 2.779 | 344,189 | -0.05(-1.71%) |
Dec 16, 2002 | 2.868 | 2.898 | 2.790 | 2.827 | 231,256 | -0.06(-2.18%) |
Dec 13, 2002 | 2.820 | 2.890 | 2.801 | 2.890 | 282,467 | +0.05(+1.70%) |
Dec 12, 2002 | 2.820 | 2.875 | 2.820 | 2.842 | 207,268 | +0.00(+0.13%) |
Dec 11, 2002 | 2.801 | 2.838 | 2.783 | 2.838 | 218,049 | +0.06(+2.00%) |
Dec 10, 2002 | 2.764 | 2.797 | 2.723 | 2.783 | 287,857 | +0.02(+0.67%) |
Dec 09, 2002 | 2.801 | 2.838 | 2.764 | 2.764 | 263,330 | -0.11(-3.87%) |
Dec 06, 2002 | 2.801 | 2.901 | 2.801 | 2.875 | 160,370 | +0.06(+1.97%) |
Dec 05, 2002 | 2.812 | 2.887 | 2.794 | 2.820 | 343,111 | -0.01(-0.52%) |
Dec 04, 2002 | 2.805 | 2.835 | 2.783 | 2.835 | 253,088 | +0.04(+1.33%) |
Dec 03, 2002 | 2.749 | 2.816 | 2.720 | 2.797 | 321,818 | +0.05(+1.89%) |