Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.011 | 2.060 | 1.946 | 1.946 | 52,554 | -0.07(-3.41%) |
Mar 28, 2003 | 2.098 | 2.098 | 2.014 | 2.014 | 73,917 | -0.11(-5.38%) |
Mar 27, 2003 | 2.197 | 2.205 | 2.060 | 2.129 | 15,360,119 | -0.08(-3.79%) |
Mar 26, 2003 | 2.197 | 2.213 | 2.136 | 2.213 | 287,150 | +0.00(+0.00%) |
Mar 25, 2003 | 1.991 | 2.251 | 1.991 | 2.213 | 207,204 | +0.19(+9.43%) |
Mar 24, 2003 | 1.999 | 2.037 | 1.984 | 2.022 | 378,498 | +0.00(+0.00%) |
Mar 21, 2003 | 1.991 | 2.091 | 1.915 | 2.022 | 38,282,344 | +0.08(+3.92%) |
Mar 20, 2003 | 1.923 | 1.999 | 1.908 | 1.946 | 351,083 | +0.04(+2.00%) |
Mar 19, 2003 | 1.831 | 1.923 | 1.831 | 1.908 | 405,234 | +0.08(+4.17%) |
Mar 18, 2003 | 1.808 | 1.847 | 1.808 | 1.831 | 121,753 | +0.04(+2.13%) |
Mar 17, 2003 | 1.763 | 1.824 | 1.732 | 1.793 | 195,146 | -0.02(-0.84%) |
Mar 14, 2003 | 1.831 | 1.831 | 1.747 | 1.808 | 180,651 | -0.02(-0.84%) |
Mar 13, 2003 | 1.793 | 1.824 | 1.747 | 1.824 | 195,933 | +0.04(+2.14%) |
Mar 12, 2003 | 1.732 | 1.785 | 1.663 | 1.785 | 142,068 | +0.04(+2.18%) |
Mar 11, 2003 | 1.709 | 1.755 | 1.625 | 1.747 | 154,780 | +0.03(+1.78%) |
Mar 10, 2003 | 1.732 | 1.740 | 1.709 | 1.717 | 121,360 | -0.02(-1.32%) |
Mar 07, 2003 | 1.747 | 1.755 | 1.740 | 1.740 | 57,665 | +0.01(+0.44%) |
Mar 06, 2003 | 1.793 | 1.808 | 1.732 | 1.732 | 172,080 | -0.07(-3.81%) |
Mar 05, 2003 | 1.808 | 1.824 | 1.785 | 1.801 | 130,665 | -0.08(-4.45%) |
Mar 04, 2003 | 1.892 | 1.892 | 1.839 | 1.885 | 71,820 | -0.01(-0.40%) |
Mar 03, 2003 | 1.915 | 1.915 | 1.793 | 1.892 | 55,175 | -0.05(-2.36%) |
Feb 28, 2003 | 1.892 | 1.938 | 1.885 | 1.938 | 185,317 | +0.05(+2.42%) |
Feb 27, 2003 | 1.938 | 1.938 | 1.877 | 1.892 | 41,807 | -0.05(-2.75%) |
Feb 26, 2003 | 1.946 | 1.969 | 1.930 | 1.946 | 152,421 | +0.01(+0.39%) |
Feb 25, 2003 | 1.938 | 1.969 | 1.923 | 1.938 | 317,162 | +0.02(+0.79%) |
Feb 24, 2003 | 1.869 | 1.938 | 1.847 | 1.923 | 42,332 | +0.05(+2.44%) |
Feb 21, 2003 | 1.831 | 1.885 | 1.808 | 1.877 | 57,010 | +0.02(+0.82%) |
Feb 20, 2003 | 1.869 | 1.869 | 1.831 | 1.862 | 182,565 | -0.01(-0.41%) |
Feb 19, 2003 | 1.892 | 1.892 | 1.854 | 1.869 | 176,929 | -0.02(-1.21%) |
Feb 18, 2003 | 1.984 | 1.984 | 1.824 | 1.892 | 117,691 | +0.08(+4.64%) |
Feb 14, 2003 | 1.839 | 1.862 | 1.793 | 1.808 | 77,586 | -0.09(-4.82%) |
Feb 13, 2003 | 2.022 | 2.022 | 1.839 | 1.900 | 180,075 | -0.13(-6.39%) |
Feb 12, 2003 | 2.014 | 2.030 | 1.961 | 2.030 | 326,992 | -0.08(-3.62%) |
Feb 11, 2003 | 1.778 | 2.129 | 1.778 | 2.106 | 355,038 | +0.33(+18.46%) |
Feb 10, 2003 | 1.763 | 1.793 | 1.763 | 1.778 | 86,367 | +0.02(+1.30%) |
Feb 07, 2003 | 1.763 | 1.801 | 1.755 | 1.755 | 20,707 | -0.05(-2.54%) |
Feb 06, 2003 | 1.808 | 1.808 | 1.755 | 1.801 | 77,718 | -0.01(-0.42%) |
Feb 05, 2003 | 1.763 | 1.808 | 1.755 | 1.808 | 19,527 | +0.02(+1.33%) |
Feb 04, 2003 | 1.724 | 1.816 | 1.724 | 1.785 | 34,468 | +0.03(+1.70%) |
Feb 03, 2003 | 1.686 | 1.824 | 1.686 | 1.755 | 35,123 | +0.06(+3.60%) |
Jan 31, 2003 | 1.709 | 1.717 | 1.679 | 1.694 | 188,200 | +0.02(+0.91%) |
Jan 30, 2003 | 1.702 | 1.702 | 1.679 | 1.679 | 302,746 | -0.02(-0.90%) |
Jan 29, 2003 | 1.686 | 1.732 | 1.595 | 1.694 | 52,030 | +0.00(+0.00%) |
Jan 28, 2003 | 1.755 | 1.763 | 1.694 | 1.694 | 37,876 | -0.05(-3.06%) |
Jan 27, 2003 | 1.740 | 1.763 | 1.671 | 1.747 | 124,899 | +0.02(+1.33%) |
Jan 24, 2003 | 1.747 | 1.763 | 1.717 | 1.724 | 73,262 | -0.05(-2.59%) |
Jan 23, 2003 | 1.763 | 1.793 | 1.747 | 1.770 | 19,789 | +0.03(+1.75%) |
Jan 22, 2003 | 1.793 | 1.816 | 1.740 | 1.740 | 41,676 | -0.06(-3.39%) |
Jan 21, 2003 | 2.030 | 2.030 | 1.717 | 1.801 | 105,240 | -0.03(-1.67%) |
Jan 17, 2003 | 1.862 | 1.862 | 1.824 | 1.831 | 86,630 | -0.04(-2.04%) |
Jan 16, 2003 | 1.801 | 1.969 | 1.801 | 1.869 | 102,357 | +0.02(+1.07%) |
Jan 15, 2003 | 1.908 | 1.930 | 1.808 | 1.850 | 54,520 | -0.08(-4.19%) |
Jan 14, 2003 | 1.763 | 1.930 | 1.709 | 1.930 | 138,529 | +0.13(+7.20%) |
Jan 13, 2003 | 1.793 | 1.847 | 1.717 | 1.801 | 112,186 | +0.00(+0.00%) |
Jan 10, 2003 | 1.900 | 1.953 | 1.801 | 1.801 | 288,329 | -0.10(-5.22%) |
Jan 09, 2003 | 1.900 | 1.961 | 1.900 | 1.900 | 99,998 | -0.01(-0.40%) |
Jan 08, 2003 | 1.946 | 1.946 | 1.831 | 1.908 | 183,220 | +0.00(+0.00%) |
Jan 07, 2003 | 1.915 | 1.961 | 1.824 | 1.908 | 104,191 | -0.02(-1.15%) |
Jan 06, 2003 | 1.663 | 1.930 | 1.663 | 1.930 | 141,805 | +0.27(+16.01%) |
Jan 03, 2003 | 1.579 | 1.663 | 1.579 | 1.663 | 42,201 | +0.10(+6.34%) |