Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.330 | 2.378 | 2.326 | 2.366 | 78,235 | +0.02(+0.69%) |
Mar 28, 2003 | 2.289 | 2.370 | 2.285 | 2.350 | 95,017 | +0.07(+3.02%) |
Mar 27, 2003 | 2.285 | 2.301 | 2.281 | 2.281 | 26,160 | -0.02(-0.88%) |
Mar 26, 2003 | 2.301 | 2.301 | 2.277 | 2.301 | 75,520 | -0.00(-0.18%) |
Mar 25, 2003 | 2.289 | 2.318 | 2.229 | 2.306 | 66,882 | +0.02(+0.71%) |
Mar 24, 2003 | 2.310 | 2.322 | 2.273 | 2.289 | 107,111 | -0.03(-1.40%) |
Mar 21, 2003 | 2.297 | 2.358 | 2.297 | 2.322 | 65,155 | +0.02(+1.06%) |
Mar 20, 2003 | 2.253 | 2.362 | 2.253 | 2.297 | 63,921 | +0.04(+1.98%) |
Mar 19, 2003 | 2.241 | 2.310 | 2.229 | 2.253 | 78,235 | +0.03(+1.46%) |
Mar 18, 2003 | 2.115 | 2.237 | 2.115 | 2.220 | 130,557 | +0.01(+0.37%) |
Mar 17, 2003 | 2.269 | 2.326 | 2.107 | 2.212 | 346,013 | -0.18(-7.46%) |
Mar 14, 2003 | 2.399 | 2.435 | 2.326 | 2.391 | 146,845 | -0.05(-1.99%) |
Mar 13, 2003 | 2.472 | 2.472 | 2.326 | 2.439 | 160,172 | -0.05(-2.11%) |
Mar 12, 2003 | 2.585 | 2.585 | 2.318 | 2.492 | 333,919 | -0.09(-3.60%) |
Mar 11, 2003 | 2.589 | 2.638 | 2.585 | 2.585 | 51,087 | -0.04(-1.69%) |
Mar 10, 2003 | 2.666 | 2.715 | 2.589 | 2.630 | 75,273 | -0.03(-1.07%) |
Mar 07, 2003 | 2.622 | 2.686 | 2.597 | 2.658 | 79,222 | +0.04(+1.71%) |
Mar 06, 2003 | 2.613 | 2.618 | 2.605 | 2.613 | 21,718 | +0.01(+0.31%) |
Mar 05, 2003 | 2.528 | 2.618 | 2.520 | 2.605 | 103,655 | +0.09(+3.71%) |
Mar 04, 2003 | 2.512 | 2.532 | 2.451 | 2.512 | 130,063 | +0.00(+0.00%) |
Mar 03, 2003 | 2.678 | 2.678 | 2.504 | 2.512 | 93,290 | -0.17(-6.20%) |
Feb 28, 2003 | 2.723 | 2.755 | 2.618 | 2.678 | 81,197 | -0.04(-1.34%) |
Feb 27, 2003 | 2.776 | 2.776 | 2.678 | 2.715 | 73,793 | -0.04(-1.47%) |
Feb 26, 2003 | 2.735 | 2.755 | 2.654 | 2.755 | 87,367 | +0.02(+0.74%) |
Feb 25, 2003 | 2.715 | 2.755 | 2.715 | 2.735 | 119,944 | +0.04(+1.35%) |
Feb 24, 2003 | 2.573 | 2.767 | 2.573 | 2.699 | 158,198 | +0.13(+4.88%) |
Feb 21, 2003 | 2.573 | 2.634 | 2.512 | 2.573 | 97,979 | +0.01(+0.32%) |
Feb 20, 2003 | 2.585 | 2.609 | 2.532 | 2.565 | 95,511 | +0.02(+0.80%) |
Feb 19, 2003 | 2.407 | 2.553 | 2.350 | 2.545 | 351,936 | +0.15(+6.08%) |
Feb 18, 2003 | 2.784 | 2.873 | 2.310 | 2.399 | 655,993 | -0.38(-13.83%) |
Feb 14, 2003 | 2.776 | 2.808 | 2.776 | 2.784 | 68,610 | -0.05(-1.86%) |
Feb 13, 2003 | 2.844 | 2.857 | 2.820 | 2.836 | 58,244 | +0.01(+0.29%) |
Feb 12, 2003 | 2.824 | 2.857 | 2.796 | 2.828 | 68,363 | +0.00(+0.14%) |
Feb 11, 2003 | 2.857 | 2.869 | 2.816 | 2.824 | 78,975 | -0.01(-0.43%) |
Feb 10, 2003 | 2.800 | 2.865 | 2.800 | 2.836 | 92,796 | +0.03(+1.01%) |
Feb 07, 2003 | 2.796 | 2.816 | 2.780 | 2.808 | 54,049 | +0.02(+0.87%) |
Feb 06, 2003 | 2.816 | 2.857 | 2.776 | 2.784 | 79,716 | -0.03(-1.01%) |
Feb 05, 2003 | 2.836 | 2.865 | 2.804 | 2.812 | 43,683 | -0.01(-0.43%) |
Feb 04, 2003 | 2.812 | 2.828 | 2.776 | 2.824 | 77,741 | +0.03(+1.16%) |
Feb 03, 2003 | 2.836 | 2.857 | 2.776 | 2.792 | 111,553 | -0.06(-2.27%) |
Jan 31, 2003 | 2.857 | 2.913 | 2.844 | 2.857 | 91,315 | +0.00(+0.00%) |
Jan 30, 2003 | 2.917 | 2.921 | 2.820 | 2.857 | 86,133 | -0.02(-0.84%) |
Jan 29, 2003 | 2.885 | 2.901 | 2.840 | 2.881 | 107,357 | -0.02(-0.56%) |
Jan 28, 2003 | 2.877 | 2.958 | 2.816 | 2.897 | 260,620 | +0.01(+0.42%) |
Jan 27, 2003 | 2.808 | 3.019 | 2.808 | 2.885 | 303,810 | +0.06(+2.30%) |
Jan 24, 2003 | 2.844 | 2.857 | 2.796 | 2.820 | 120,191 | -0.02(-0.85%) |
Jan 23, 2003 | 2.767 | 2.844 | 2.759 | 2.844 | 158,692 | +0.05(+1.74%) |
Jan 22, 2003 | 2.853 | 2.857 | 2.767 | 2.796 | 196,946 | -0.05(-1.85%) |
Jan 21, 2003 | 2.804 | 2.857 | 2.800 | 2.848 | 209,286 | +0.03(+1.15%) |
Jan 17, 2003 | 2.784 | 2.824 | 2.776 | 2.816 | 120,685 | +0.02(+0.72%) |
Jan 16, 2003 | 2.820 | 2.836 | 2.796 | 2.796 | 197,439 | -0.02(-0.86%) |
Jan 15, 2003 | 2.828 | 2.840 | 2.796 | 2.820 | 123,893 | +0.02(+0.58%) |
Jan 14, 2003 | 2.776 | 2.836 | 2.763 | 2.804 | 181,150 | +0.04(+1.62%) |
Jan 13, 2003 | 2.755 | 2.776 | 2.715 | 2.759 | 187,074 | +0.03(+1.19%) |
Jan 10, 2003 | 2.654 | 2.735 | 2.634 | 2.727 | 226,068 | +0.07(+2.75%) |
Jan 09, 2003 | 2.642 | 2.654 | 2.613 | 2.654 | 196,946 | +0.04(+1.55%) |
Jan 08, 2003 | 2.642 | 2.654 | 2.609 | 2.613 | 277,156 | -0.04(-1.53%) |
Jan 07, 2003 | 2.743 | 2.751 | 2.642 | 2.654 | 248,527 | -0.04(-1.50%) |
Jan 06, 2003 | 2.711 | 2.755 | 2.638 | 2.694 | 460,034 | +0.06(+2.31%) |
Jan 03, 2003 | 2.553 | 2.634 | 2.528 | 2.634 | 128,829 | +0.08(+3.17%) |