Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.687 | 2.752 | 2.442 | 2.638 | 7,557,029 | -0.18(-6.47%) |
Mar 28, 2003 | 2.833 | 2.841 | 2.809 | 2.820 | 1,209,247 | -0.03(-0.97%) |
Mar 27, 2003 | 2.898 | 2.902 | 2.815 | 2.848 | 1,846,420 | -0.06(-2.02%) |
Mar 26, 2003 | 2.913 | 2.931 | 2.874 | 2.906 | 1,665,862 | -0.00(-0.17%) |
Mar 25, 2003 | 2.889 | 2.920 | 2.871 | 2.911 | 1,646,517 | +0.02(+0.79%) |
Mar 24, 2003 | 2.955 | 2.962 | 2.846 | 2.889 | 1,714,380 | -0.12(-3.90%) |
Mar 21, 2003 | 3.009 | 3.030 | 2.963 | 3.006 | 2,420,030 | +0.04(+1.26%) |
Mar 20, 2003 | 2.931 | 2.998 | 2.887 | 2.968 | 2,400,684 | +0.01(+0.44%) |
Mar 19, 2003 | 2.954 | 2.990 | 2.915 | 2.955 | 1,686,129 | +0.01(+0.28%) |
Mar 18, 2003 | 2.977 | 2.991 | 2.926 | 2.947 | 1,763,204 | -0.01(-0.44%) |
Mar 17, 2003 | 2.796 | 2.960 | 2.778 | 2.960 | 2,336,814 | +0.16(+5.82%) |
Mar 14, 2003 | 2.765 | 2.809 | 2.745 | 2.797 | 1,438,629 | +0.05(+1.72%) |
Mar 13, 2003 | 2.705 | 2.753 | 2.683 | 2.750 | 2,398,535 | +0.09(+3.24%) |
Mar 12, 2003 | 2.651 | 2.700 | 2.651 | 2.664 | 2,015,924 | -0.01(-0.43%) |
Mar 11, 2003 | 2.744 | 2.770 | 2.675 | 2.675 | 1,335,453 | -0.07(-2.49%) |
Mar 10, 2003 | 2.752 | 2.768 | 2.737 | 2.744 | 2,215,213 | -0.02(-0.59%) |
Mar 07, 2003 | 2.736 | 2.768 | 2.711 | 2.760 | 4,695,123 | +0.03(+0.95%) |
Mar 06, 2003 | 2.696 | 2.768 | 2.670 | 2.734 | 1,898,315 | +0.02(+0.78%) |
Mar 05, 2003 | 2.713 | 2.727 | 2.682 | 2.713 | 1,958,809 | -0.01(-0.30%) |
Mar 04, 2003 | 2.755 | 2.757 | 2.709 | 2.721 | 3,070,714 | -0.04(-1.47%) |
Mar 03, 2003 | 2.770 | 2.804 | 2.752 | 2.762 | 2,341,113 | -0.01(-0.29%) |
Feb 28, 2003 | 2.773 | 2.779 | 2.742 | 2.770 | 2,969,688 | +0.03(+1.07%) |
Feb 27, 2003 | 2.701 | 2.740 | 2.666 | 2.740 | 1,790,226 | +0.04(+1.63%) |
Feb 26, 2003 | 2.752 | 2.752 | 2.674 | 2.696 | 2,030,970 | -0.07(-2.59%) |
Feb 25, 2003 | 2.654 | 2.768 | 2.615 | 2.768 | 4,573,522 | +0.06(+2.23%) |
Feb 24, 2003 | 2.807 | 2.809 | 2.672 | 2.708 | 2,831,506 | -0.10(-3.54%) |
Feb 21, 2003 | 2.779 | 2.817 | 2.752 | 2.807 | 3,398,667 | +0.01(+0.41%) |
Feb 20, 2003 | 2.841 | 2.841 | 2.753 | 2.796 | 1,724,206 | -0.01(-0.46%) |
Feb 19, 2003 | 2.882 | 2.885 | 2.775 | 2.809 | 795,315 | -0.07(-2.54%) |
Feb 18, 2003 | 2.819 | 2.882 | 2.809 | 2.882 | 1,013,028 | +0.06(+2.25%) |
Feb 14, 2003 | 2.775 | 2.822 | 2.734 | 2.819 | 1,227,978 | +0.04(+1.52%) |
Feb 13, 2003 | 2.794 | 2.802 | 2.736 | 2.776 | 1,458,282 | -0.03(-1.04%) |
Feb 12, 2003 | 2.796 | 2.845 | 2.793 | 2.806 | 966,661 | -0.01(-0.23%) |
Feb 11, 2003 | 2.841 | 2.890 | 2.807 | 2.812 | 1,461,660 | +0.01(+0.35%) |
Feb 10, 2003 | 2.752 | 2.802 | 2.727 | 2.802 | 1,711,002 | +0.06(+2.14%) |
Feb 07, 2003 | 2.833 | 2.851 | 2.732 | 2.744 | 1,668,012 | -0.08(-2.83%) |
Feb 06, 2003 | 2.882 | 2.885 | 2.814 | 2.823 | 1,691,349 | -0.03(-1.20%) |
Feb 05, 2003 | 2.923 | 2.949 | 2.854 | 2.858 | 2,173,759 | -0.03(-1.13%) |
Feb 04, 2003 | 2.947 | 2.949 | 2.879 | 2.890 | 1,702,404 | -0.08(-2.63%) |
Feb 03, 2003 | 2.944 | 3.029 | 2.931 | 2.968 | 1,442,621 | +0.03(+1.05%) |
Jan 31, 2003 | 2.929 | 2.973 | 2.918 | 2.937 | 1,104,229 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.929 | 1,313,344 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.994 | 2.928 | 2.965 | 1,815,099 | -0.03(-0.87%) |
Jan 28, 2003 | 2.960 | 3.011 | 2.924 | 2.991 | 2,968,153 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.911 | 2.944 | 2,028,514 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,249 | -0.07(-2.41%) |
Jan 23, 2003 | 2.981 | 3.048 | 2.973 | 3.035 | 1,675,382 | +0.07(+2.30%) |
Jan 22, 2003 | 2.929 | 3.012 | 2.929 | 2.967 | 1,685,515 | -0.00(-0.11%) |
Jan 21, 2003 | 3.077 | 3.077 | 2.963 | 2.970 | 1,468,722 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,199 | -0.04(-1.42%) |
Jan 16, 2003 | 3.147 | 3.177 | 3.079 | 3.102 | 1,676,610 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,660 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.147 | 3.066 | 3.108 | 970,652 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,932 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,460 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.165 | 3,796,631 | +0.10(+3.40%) |
Jan 08, 2003 | 3.069 | 3.110 | 3.045 | 3.061 | 1,586,638 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,307 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.077 | 3.095 | 1,942,227 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.082 | 3.105 | 1,218,459 | -0.07(-2.26%) |