Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.881 | 2.881 | 2.661 | 2.843 | 34,162 | -0.11(-3.60%) |
Mar 28, 2003 | 2.699 | 2.949 | 2.699 | 2.949 | 26,248 | +0.17(+6.28%) |
Mar 27, 2003 | 2.767 | 2.813 | 2.714 | 2.775 | 21,886 | -0.05(-1.64%) |
Mar 26, 2003 | 2.843 | 2.957 | 2.782 | 2.821 | 22,859 | -0.10(-3.35%) |
Mar 25, 2003 | 2.843 | 2.934 | 2.843 | 2.919 | 41,944 | +0.06(+2.12%) |
Mar 24, 2003 | 2.964 | 3.055 | 2.813 | 2.858 | 67,928 | -0.11(-3.83%) |
Mar 21, 2003 | 3.025 | 3.033 | 2.745 | 2.972 | 65,601 | +0.17(+5.95%) |
Mar 20, 2003 | 2.699 | 2.972 | 2.616 | 2.805 | 23,471 | -0.02(-0.54%) |
Mar 19, 2003 | 2.699 | 2.820 | 2.616 | 2.820 | 9,628 | +0.08(+2.76%) |
Mar 18, 2003 | 2.654 | 2.911 | 2.608 | 2.744 | 49,068 | -0.10(-3.47%) |
Mar 17, 2003 | 2.646 | 2.843 | 2.494 | 2.843 | 42,208 | +0.15(+5.63%) |
Mar 14, 2003 | 2.631 | 2.729 | 2.555 | 2.691 | 20,193 | +0.05(+1.75%) |
Mar 13, 2003 | 2.441 | 2.646 | 2.441 | 2.645 | 46,428 | +0.13(+5.09%) |
Mar 12, 2003 | 2.396 | 2.517 | 2.388 | 2.517 | 30,037 | +0.11(+4.40%) |
Mar 11, 2003 | 2.418 | 2.464 | 2.388 | 2.411 | 52,628 | +0.02(+0.95%) |
Mar 10, 2003 | 2.403 | 2.411 | 2.320 | 2.388 | 12,662 | +0.02(+0.64%) |
Mar 07, 2003 | 2.487 | 2.608 | 2.350 | 2.373 | 40,097 | -0.17(-6.85%) |
Mar 06, 2003 | 2.388 | 2.554 | 2.365 | 2.547 | 130,317 | +0.16(+6.67%) |
Mar 05, 2003 | 2.449 | 2.449 | 2.388 | 2.388 | 24,929 | -0.07(-2.78%) |
Mar 04, 2003 | 2.502 | 2.563 | 2.426 | 2.456 | 53,947 | -0.05(-1.82%) |
Mar 03, 2003 | 2.661 | 2.691 | 2.418 | 2.502 | 16,751 | -0.15(-5.71%) |
Feb 28, 2003 | 2.472 | 2.661 | 2.472 | 2.654 | 36,404 | +0.09(+3.55%) |
Feb 27, 2003 | 2.274 | 2.616 | 2.274 | 2.563 | 34,294 | +0.22(+9.39%) |
Feb 26, 2003 | 2.312 | 2.365 | 2.274 | 2.343 | 34,030 | -0.02(-0.64%) |
Feb 25, 2003 | 2.312 | 2.411 | 2.274 | 2.358 | 30,600 | +0.08(+3.32%) |
Feb 24, 2003 | 2.343 | 2.350 | 2.274 | 2.282 | 45,637 | -0.07(-2.90%) |
Feb 21, 2003 | 2.312 | 2.388 | 2.259 | 2.350 | 16,883 | +0.05(+1.97%) |
Feb 20, 2003 | 2.237 | 2.320 | 2.237 | 2.305 | 8,969 | +0.04(+1.67%) |
Feb 19, 2003 | 2.274 | 2.320 | 2.221 | 2.267 | 8,573 | -0.02(-0.66%) |
Feb 18, 2003 | 2.335 | 2.343 | 2.237 | 2.282 | 26,511 | -0.07(-2.90%) |
Feb 14, 2003 | 2.335 | 2.388 | 2.335 | 2.350 | 171,338 | +0.00(+0.00%) |
Feb 13, 2003 | 2.388 | 2.388 | 2.343 | 2.350 | 16,883 | -0.02(-0.96%) |
Feb 12, 2003 | 2.388 | 2.494 | 2.350 | 2.373 | 37,855 | -0.06(-2.49%) |
Feb 11, 2003 | 2.388 | 2.472 | 2.350 | 2.434 | 48,011 | +0.03(+1.26%) |
Feb 10, 2003 | 2.350 | 2.403 | 2.282 | 2.403 | 481,698 | +0.05(+2.26%) |
Feb 07, 2003 | 2.358 | 2.411 | 2.343 | 2.350 | 46,165 | -0.01(-0.32%) |
Feb 06, 2003 | 2.350 | 2.396 | 2.320 | 2.358 | 37,987 | -0.02(-0.92%) |
Feb 05, 2003 | 2.373 | 2.381 | 2.312 | 2.380 | 41,152 | +0.03(+1.26%) |
Feb 04, 2003 | 2.282 | 2.373 | 2.274 | 2.350 | 75,710 | +0.01(+0.36%) |
Feb 03, 2003 | 2.274 | 2.418 | 2.237 | 2.342 | 135,461 | +0.06(+2.62%) |
Jan 31, 2003 | 2.024 | 2.328 | 2.024 | 2.282 | 87,054 | +0.12(+5.61%) |
Jan 30, 2003 | 2.123 | 2.161 | 2.002 | 2.161 | 59,311 | +0.04(+1.79%) |
Jan 29, 2003 | 2.115 | 2.123 | 2.085 | 2.123 | 15,959 | +0.01(+0.36%) |
Jan 28, 2003 | 2.092 | 2.123 | 1.994 | 2.115 | 31,392 | +0.02(+0.72%) |
Jan 27, 2003 | 2.199 | 2.199 | 2.092 | 2.100 | 38,119 | -0.02(-1.07%) |
Jan 24, 2003 | 2.252 | 2.274 | 2.108 | 2.123 | 28,886 | -0.14(-6.04%) |
Jan 23, 2003 | 2.244 | 2.282 | 2.214 | 2.259 | 19,653 | +0.01(+0.34%) |
Jan 22, 2003 | 2.274 | 2.274 | 2.244 | 2.252 | 13,321 | +0.01(+0.34%) |
Jan 21, 2003 | 2.237 | 2.305 | 2.237 | 2.244 | 17,806 | +0.02(+1.02%) |
Jan 17, 2003 | 2.282 | 2.350 | 2.206 | 2.221 | 63,971 | -0.09(-3.93%) |
Jan 16, 2003 | 2.320 | 2.350 | 2.274 | 2.312 | 32,579 | -0.04(-1.61%) |
Jan 15, 2003 | 2.388 | 2.388 | 2.320 | 2.350 | 21,631 | -0.06(-2.48%) |
Jan 14, 2003 | 2.502 | 2.509 | 2.335 | 2.410 | 124,117 | +0.05(+2.22%) |
Jan 13, 2003 | 2.403 | 2.426 | 2.274 | 2.358 | 1,082,239 | -0.04(-1.58%) |
Jan 10, 2003 | 2.388 | 2.426 | 2.365 | 2.396 | 56,453 | +0.01(+0.32%) |
Jan 09, 2003 | 2.381 | 2.464 | 2.297 | 2.388 | 66,081 | +0.03(+1.29%) |
Jan 08, 2003 | 2.373 | 2.418 | 2.350 | 2.358 | 107,762 | -0.02(-0.96%) |
Jan 07, 2003 | 2.464 | 2.464 | 2.297 | 2.381 | 67,137 | -0.07(-2.79%) |
Jan 06, 2003 | 2.464 | 2.464 | 2.426 | 2.449 | 40,361 | +0.02(+0.94%) |
Jan 03, 2003 | 2.532 | 2.532 | 2.411 | 2.426 | 78,612 | -0.04(-1.54%) |