Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.768 | 1.771 | 1.691 | 1.730 | 3,755,924 | -0.04(-2.45%) |
Mar 28, 2003 | 1.786 | 1.794 | 1.771 | 1.774 | 745,589 | -0.01(-0.76%) |
Mar 27, 2003 | 1.774 | 1.808 | 1.761 | 1.787 | 1,943,654 | +0.00(+0.18%) |
Mar 26, 2003 | 1.781 | 1.792 | 1.760 | 1.784 | 4,480,883 | +0.02(+1.04%) |
Mar 25, 2003 | 1.782 | 1.803 | 1.755 | 1.766 | 1,952,433 | -0.01(-0.44%) |
Mar 24, 2003 | 1.821 | 1.821 | 1.766 | 1.774 | 1,644,109 | -0.08(-4.32%) |
Mar 21, 2003 | 1.850 | 1.860 | 1.795 | 1.854 | 2,971,393 | +0.04(+1.99%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.818 | 2,958,330 | +0.02(+0.96%) |
Mar 19, 2003 | 1.818 | 1.851 | 1.788 | 1.800 | 3,112,301 | -0.02(-0.89%) |
Mar 18, 2003 | 1.833 | 1.834 | 1.773 | 1.817 | 3,796,563 | -0.01(-0.40%) |
Mar 17, 2003 | 1.711 | 1.834 | 1.690 | 1.824 | 4,639,482 | +0.09(+5.46%) |
Mar 14, 2003 | 1.784 | 1.820 | 1.708 | 1.730 | 5,886,450 | -0.06(-3.23%) |
Mar 13, 2003 | 1.647 | 1.792 | 1.627 | 1.787 | 6,096,433 | +0.14(+8.46%) |
Mar 12, 2003 | 1.687 | 1.689 | 1.606 | 1.648 | 20,862,198 | -0.02(-1.41%) |
Mar 11, 2003 | 1.627 | 1.690 | 1.615 | 1.672 | 9,287,304 | +0.11(+7.26%) |
Mar 10, 2003 | 1.617 | 1.640 | 1.551 | 1.558 | 4,380,768 | -0.08(-5.14%) |
Mar 07, 2003 | 1.627 | 1.651 | 1.585 | 1.643 | 3,984,771 | -0.00(-0.26%) |
Mar 06, 2003 | 1.644 | 1.658 | 1.540 | 1.647 | 4,729,053 | +0.00(+0.16%) |
Mar 05, 2003 | 1.687 | 1.729 | 1.618 | 1.644 | 3,156,519 | -0.08(-4.68%) |
Mar 04, 2003 | 1.654 | 1.729 | 1.650 | 1.725 | 2,077,310 | +0.04(+2.46%) |
Mar 03, 2003 | 1.713 | 1.741 | 1.669 | 1.684 | 2,619,300 | -0.05(-2.84%) |
Feb 28, 2003 | 1.731 | 1.784 | 1.730 | 1.733 | 2,813,958 | -0.02(-1.17%) |
Feb 27, 2003 | 1.708 | 1.762 | 1.708 | 1.753 | 3,412,247 | -0.01(-0.48%) |
Feb 26, 2003 | 1.787 | 1.790 | 1.729 | 1.762 | 2,277,694 | -0.03(-1.70%) |
Feb 25, 2003 | 1.787 | 1.810 | 1.776 | 1.792 | 2,550,597 | -0.02(-1.01%) |
Feb 24, 2003 | 1.796 | 1.810 | 1.784 | 1.810 | 3,250,031 | +0.02(+1.20%) |
Feb 21, 2003 | 1.801 | 1.818 | 1.768 | 1.789 | 1,643,145 | -0.00(-0.18%) |
Feb 20, 2003 | 1.824 | 1.824 | 1.742 | 1.792 | 2,696,591 | -0.02(-1.30%) |
Feb 19, 2003 | 1.886 | 1.886 | 1.808 | 1.816 | 3,950,420 | -0.07(-3.54%) |
Feb 18, 2003 | 1.813 | 1.885 | 1.787 | 1.882 | 4,694,702 | +0.09(+5.03%) |
Feb 14, 2003 | 1.702 | 1.811 | 1.702 | 1.792 | 5,845,476 | +0.09(+5.26%) |
Feb 13, 2003 | 1.640 | 1.726 | 1.595 | 1.702 | 4,828,291 | +0.06(+3.70%) |
Feb 12, 2003 | 1.672 | 1.685 | 1.593 | 1.642 | 5,356,922 | -0.03(-1.54%) |
Feb 11, 2003 | 1.673 | 1.702 | 1.658 | 1.667 | 4,089,734 | -0.01(-0.50%) |
Feb 10, 2003 | 1.742 | 1.754 | 1.666 | 1.676 | 5,866,469 | -0.08(-4.31%) |
Feb 07, 2003 | 1.835 | 1.850 | 1.721 | 1.751 | 6,236,702 | -0.10(-5.29%) |
Feb 06, 2003 | 1.901 | 1.906 | 1.838 | 1.849 | 1,817,765 | -0.04(-2.01%) |
Feb 05, 2003 | 1.874 | 1.928 | 1.847 | 1.887 | 2,840,676 | +0.01(+0.76%) |
Feb 04, 2003 | 1.899 | 1.924 | 1.855 | 1.873 | 2,823,500 | -0.03(-1.71%) |
Feb 03, 2003 | 1.934 | 1.944 | 1.863 | 1.905 | 2,925,601 | -0.03(-1.49%) |
Jan 31, 2003 | 1.924 | 1.978 | 1.924 | 1.934 | 2,500,024 | -0.01(-0.40%) |
Jan 30, 2003 | 2.039 | 2.062 | 1.931 | 1.942 | 3,756,343 | -0.10(-4.76%) |
Jan 29, 2003 | 2.015 | 2.070 | 1.936 | 2.039 | 4,422,753 | +0.02(+0.81%) |
Jan 28, 2003 | 2.091 | 2.120 | 2.001 | 2.023 | 3,345,452 | -0.06(-2.87%) |
Jan 27, 2003 | 2.059 | 2.122 | 2.038 | 2.082 | 3,159,382 | -0.04(-1.71%) |
Jan 24, 2003 | 2.146 | 2.154 | 2.065 | 2.119 | 11,396,103 | +0.10(+4.74%) |
Jan 23, 2003 | 2.057 | 2.099 | 1.999 | 2.023 | 3,730,952 | -0.01(-0.72%) |
Jan 22, 2003 | 2.002 | 2.126 | 1.991 | 2.037 | 2,107,845 | -0.00(-0.13%) |
Jan 21, 2003 | 2.139 | 2.163 | 1.979 | 2.040 | 3,697,555 | -0.13(-5.78%) |
Jan 17, 2003 | 2.171 | 2.253 | 2.156 | 2.165 | 2,111,661 | -0.05(-2.36%) |
Jan 16, 2003 | 2.230 | 2.290 | 2.205 | 2.218 | 2,146,967 | -0.03(-1.21%) |
Jan 15, 2003 | 2.253 | 2.261 | 2.206 | 2.245 | 1,958,034 | +0.01(+0.49%) |
Jan 14, 2003 | 2.243 | 2.245 | 2.175 | 2.234 | 1,720,436 | +0.02(+0.92%) |
Jan 13, 2003 | 2.229 | 2.264 | 2.213 | 2.213 | 2,033,416 | -0.02(-0.85%) |
Jan 10, 2003 | 2.239 | 2.266 | 2.218 | 2.232 | 2,072,539 | -0.02(-0.84%) |
Jan 09, 2003 | 2.220 | 2.277 | 2.201 | 2.251 | 4,146,987 | +0.04(+1.80%) |
Jan 08, 2003 | 2.192 | 2.226 | 2.129 | 2.211 | 2,800,599 | +0.03(+1.20%) |
Jan 07, 2003 | 2.275 | 2.309 | 2.177 | 2.185 | 4,730,962 | +0.05(+2.18%) |
Jan 06, 2003 | 2.093 | 2.188 | 2.065 | 2.138 | 3,027,701 | +0.05(+2.41%) |
Jan 03, 2003 | 2.083 | 2.088 | 2.020 | 2.088 | 1,847,346 | +0.01(+0.43%) |