Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.730 | 2.734 | 2.670 | 2.691 | 11,528,522 | -0.07(-2.65%) |
Mar 28, 2003 | 2.738 | 2.778 | 2.716 | 2.764 | 8,236,959 | +0.00(+0.16%) |
Mar 27, 2003 | 2.740 | 2.779 | 2.700 | 2.760 | 6,466,856 | +0.00(+0.12%) |
Mar 26, 2003 | 2.799 | 2.799 | 2.741 | 2.756 | 7,920,906 | -0.05(-1.77%) |
Mar 25, 2003 | 2.721 | 2.812 | 2.721 | 2.806 | 14,488,131 | +0.07(+2.66%) |
Mar 24, 2003 | 2.759 | 2.772 | 2.695 | 2.733 | 11,591,830 | -0.07(-2.59%) |
Mar 21, 2003 | 2.757 | 2.833 | 2.741 | 2.806 | 14,251,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.714 | 2.741 | 2.638 | 2.722 | 20,494,666 | -0.03(-0.99%) |
Mar 19, 2003 | 2.745 | 2.777 | 2.701 | 2.749 | 15,963,199 | -0.00(-0.10%) |
Mar 18, 2003 | 2.701 | 2.770 | 2.700 | 2.752 | 14,988,769 | +0.01(+0.49%) |
Mar 17, 2003 | 2.605 | 2.756 | 2.570 | 2.738 | 26,397,832 | +0.15(+5.64%) |
Mar 14, 2003 | 2.596 | 2.617 | 2.564 | 2.592 | 19,509,092 | -0.00(-0.02%) |
Mar 13, 2003 | 2.483 | 2.606 | 2.479 | 2.593 | 13,516,974 | +0.14(+5.72%) |
Mar 12, 2003 | 2.404 | 2.459 | 2.391 | 2.452 | 8,325,826 | +0.04(+1.57%) |
Mar 11, 2003 | 2.452 | 2.474 | 2.410 | 2.414 | 7,235,126 | -0.05(-2.10%) |
Mar 10, 2003 | 2.526 | 2.550 | 2.459 | 2.466 | 6,227,042 | -0.09(-3.39%) |
Mar 07, 2003 | 2.499 | 2.572 | 2.478 | 2.553 | 7,686,024 | +0.03(+1.27%) |
Mar 06, 2003 | 2.504 | 2.539 | 2.478 | 2.521 | 8,749,745 | +0.01(+0.38%) |
Mar 05, 2003 | 2.495 | 2.545 | 2.480 | 2.511 | 7,691,837 | +0.02(+0.90%) |
Mar 04, 2003 | 2.541 | 2.547 | 2.489 | 2.489 | 8,978,100 | -0.06(-2.31%) |
Mar 03, 2003 | 2.589 | 2.611 | 2.542 | 2.548 | 6,896,330 | -0.02(-0.87%) |
Feb 28, 2003 | 2.562 | 2.604 | 2.544 | 2.570 | 9,276,208 | +0.02(+0.82%) |
Feb 27, 2003 | 2.473 | 2.559 | 2.473 | 2.549 | 6,902,143 | +0.06(+2.24%) |
Feb 26, 2003 | 2.574 | 2.577 | 2.475 | 2.494 | 14,162,181 | -0.08(-3.12%) |
Feb 25, 2003 | 2.541 | 2.582 | 2.516 | 2.574 | 13,539,394 | +0.02(+0.92%) |
Feb 24, 2003 | 2.543 | 2.601 | 2.530 | 2.550 | 8,058,036 | -0.05(-1.87%) |
Feb 21, 2003 | 2.591 | 2.621 | 2.531 | 2.599 | 9,858,306 | +0.02(+0.91%) |
Feb 20, 2003 | 2.604 | 2.619 | 2.573 | 2.576 | 11,546,475 | -0.01(-0.54%) |
Feb 19, 2003 | 2.604 | 2.615 | 2.566 | 2.589 | 13,077,701 | -0.01(-0.49%) |
Feb 18, 2003 | 2.582 | 2.620 | 2.558 | 2.602 | 16,955,590 | +0.03(+1.00%) |
Feb 14, 2003 | 2.507 | 2.586 | 2.506 | 2.577 | 13,968,702 | +0.08(+3.13%) |
Feb 13, 2003 | 2.505 | 2.528 | 2.458 | 2.498 | 9,120,096 | -0.01(-0.45%) |
Feb 12, 2003 | 2.502 | 2.535 | 2.502 | 2.510 | 12,949,822 | -0.00(-0.17%) |
Feb 11, 2003 | 2.526 | 2.557 | 2.488 | 2.514 | 10,558,319 | -0.01(-0.57%) |
Feb 10, 2003 | 2.489 | 2.555 | 2.487 | 2.528 | 8,722,343 | +0.04(+1.59%) |
Feb 07, 2003 | 2.532 | 2.568 | 2.479 | 2.489 | 10,423,797 | -0.03(-1.00%) |
Feb 06, 2003 | 2.535 | 2.574 | 2.489 | 2.514 | 10,729,378 | -0.02(-0.93%) |
Feb 05, 2003 | 2.542 | 2.627 | 2.493 | 2.538 | 19,035,698 | +0.01(+0.23%) |
Feb 04, 2003 | 2.447 | 2.574 | 2.345 | 2.532 | 41,843,828 | +0.16(+6.80%) |
Feb 03, 2003 | 2.312 | 2.404 | 2.305 | 2.371 | 9,532,796 | +0.05(+2.24%) |
Jan 31, 2003 | 2.261 | 2.371 | 2.248 | 2.319 | 8,302,999 | +0.04(+1.74%) |
Jan 30, 2003 | 2.333 | 2.338 | 2.264 | 2.279 | 7,768,199 | -0.05(-2.29%) |
Jan 29, 2003 | 2.291 | 2.349 | 2.239 | 2.333 | 6,683,752 | +0.03(+1.40%) |
Jan 28, 2003 | 2.314 | 2.315 | 2.275 | 2.300 | 8,603,598 | +0.01(+0.40%) |
Jan 27, 2003 | 2.299 | 2.356 | 2.277 | 2.291 | 6,620,643 | -0.01(-0.46%) |
Jan 24, 2003 | 2.388 | 2.388 | 2.289 | 2.302 | 9,129,230 | -0.11(-4.42%) |
Jan 23, 2003 | 2.306 | 2.426 | 2.297 | 2.409 | 10,334,946 | +0.10(+4.17%) |
Jan 22, 2003 | 2.403 | 2.418 | 2.304 | 2.312 | 11,318,950 | -0.10(-4.02%) |
Jan 21, 2003 | 2.466 | 2.495 | 2.404 | 2.409 | 9,301,950 | -0.05(-2.00%) |
Jan 17, 2003 | 2.509 | 2.539 | 2.457 | 2.458 | 12,072,938 | -0.06(-2.55%) |
Jan 16, 2003 | 2.531 | 2.578 | 2.520 | 2.523 | 7,047,460 | +0.00(+0.06%) |
Jan 15, 2003 | 2.562 | 2.569 | 2.510 | 2.521 | 5,704,731 | -0.04(-1.71%) |
Jan 14, 2003 | 2.531 | 2.565 | 2.516 | 2.565 | 6,400,592 | +0.03(+0.99%) |
Jan 13, 2003 | 2.548 | 2.567 | 2.501 | 2.540 | 4,613,607 | +0.00(+0.10%) |
Jan 10, 2003 | 2.517 | 2.563 | 2.499 | 2.537 | 8,126,127 | -0.03(-1.02%) |
Jan 09, 2003 | 2.524 | 2.595 | 2.514 | 2.563 | 7,137,972 | +0.06(+2.33%) |
Jan 08, 2003 | 2.551 | 2.563 | 2.495 | 2.505 | 7,632,880 | -0.06(-2.52%) |
Jan 07, 2003 | 2.567 | 2.574 | 2.518 | 2.570 | 8,074,644 | -0.00(-0.13%) |
Jan 06, 2003 | 2.553 | 2.582 | 2.542 | 2.573 | 10,462,825 | +0.02(+0.95%) |
Jan 03, 2003 | 2.559 | 2.573 | 2.516 | 2.549 | 6,379,002 | -0.02(-0.77%) |