Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.293 | 2.391 | 2.239 | 2.364 | 506,183 | +0.12(+5.18%) |
Mar 28, 2003 | 2.301 | 2.301 | 2.248 | 2.248 | 36,738 | -0.04(-1.91%) |
Mar 27, 2003 | 2.319 | 2.319 | 2.239 | 2.292 | 59,518 | -0.02(-0.81%) |
Mar 26, 2003 | 2.373 | 2.373 | 2.257 | 2.310 | 79,359 | -0.02(-0.77%) |
Mar 25, 2003 | 2.284 | 2.328 | 2.248 | 2.328 | 85,179 | +0.05(+2.36%) |
Mar 24, 2003 | 2.310 | 2.391 | 2.239 | 2.275 | 43,940 | -0.09(-3.79%) |
Mar 21, 2003 | 2.221 | 2.418 | 2.221 | 2.364 | 158,677 | +0.05(+2.33%) |
Mar 20, 2003 | 2.293 | 2.310 | 2.230 | 2.310 | 109,097 | +0.06(+2.79%) |
Mar 19, 2003 | 2.194 | 2.301 | 2.140 | 2.248 | 136,902 | +0.15(+7.26%) |
Mar 18, 2003 | 2.149 | 2.212 | 2.096 | 2.096 | 84,503 | -0.03(-1.27%) |
Mar 17, 2003 | 2.060 | 2.131 | 2.015 | 2.122 | 150,414 | +0.06(+3.04%) |
Mar 14, 2003 | 2.096 | 2.167 | 2.033 | 2.060 | 88,439 | +0.00(+0.00%) |
Mar 13, 2003 | 2.042 | 2.069 | 1.988 | 2.060 | 157,002 | +0.04(+2.22%) |
Mar 12, 2003 | 2.060 | 2.060 | 1.997 | 2.015 | 110,772 | -0.02(-0.88%) |
Mar 11, 2003 | 2.096 | 2.104 | 2.033 | 2.033 | 46,118 | -0.04(-2.16%) |
Mar 10, 2003 | 2.051 | 2.131 | 2.015 | 2.078 | 224,114 | +0.04(+2.20%) |
Mar 07, 2003 | 2.015 | 2.060 | 2.006 | 2.033 | 71,689 | -0.01(-0.44%) |
Mar 06, 2003 | 2.060 | 2.060 | 2.006 | 2.042 | 131,431 | -0.02(-0.87%) |
Mar 05, 2003 | 2.078 | 2.078 | 2.015 | 2.060 | 46,788 | -0.01(-0.43%) |
Mar 04, 2003 | 2.069 | 2.104 | 2.042 | 2.069 | 150,191 | -0.01(-0.43%) |
Mar 03, 2003 | 2.078 | 2.096 | 2.060 | 2.078 | 142,486 | -0.05(-2.52%) |
Feb 28, 2003 | 2.060 | 2.131 | 2.024 | 2.131 | 53,599 | +0.07(+3.48%) |
Feb 27, 2003 | 2.015 | 2.078 | 2.015 | 2.060 | 233,270 | +0.06(+3.14%) |
Feb 26, 2003 | 1.988 | 2.024 | 1.988 | 1.997 | 33,053 | -0.01(-0.45%) |
Feb 25, 2003 | 2.033 | 2.033 | 1.970 | 2.006 | 174,087 | -0.01(-0.44%) |
Feb 24, 2003 | 2.060 | 2.060 | 2.015 | 2.015 | 181,457 | -0.03(-1.32%) |
Feb 21, 2003 | 2.015 | 2.069 | 1.997 | 2.042 | 37,184 | +0.04(+1.79%) |
Feb 20, 2003 | 2.042 | 2.042 | 1.988 | 2.006 | 72,471 | -0.01(-0.44%) |
Feb 19, 2003 | 2.060 | 2.069 | 1.988 | 2.015 | 106,976 | -0.04(-1.75%) |
Feb 18, 2003 | 1.997 | 2.078 | 1.997 | 2.051 | 44,219 | +0.05(+2.69%) |
Feb 14, 2003 | 1.979 | 2.051 | 1.979 | 1.997 | 33,499 | +0.00(+0.00%) |
Feb 13, 2003 | 2.006 | 2.015 | 1.961 | 1.997 | 57,619 | -0.01(-0.45%) |
Feb 12, 2003 | 2.078 | 2.078 | 1.979 | 2.006 | 43,103 | -0.09(-4.27%) |
Feb 11, 2003 | 2.104 | 2.104 | 2.069 | 2.096 | 60,188 | -0.00(-0.21%) |
Feb 10, 2003 | 2.087 | 2.104 | 2.060 | 2.100 | 17,866 | +0.01(+0.60%) |
Feb 07, 2003 | 2.096 | 2.122 | 2.087 | 2.087 | 39,753 | -0.01(-0.38%) |
Feb 06, 2003 | 2.087 | 2.140 | 2.087 | 2.096 | 259,624 | +0.00(+0.00%) |
Feb 05, 2003 | 2.104 | 2.140 | 2.060 | 2.096 | 145,166 | -0.03(-1.27%) |
Feb 04, 2003 | 2.104 | 2.185 | 2.042 | 2.122 | 291,784 | +0.15(+7.73%) |
Feb 03, 2003 | 2.006 | 2.024 | 1.881 | 1.970 | 113,899 | -0.07(-3.51%) |
Jan 31, 2003 | 2.024 | 2.104 | 1.979 | 2.042 | 135,004 | +0.00(+0.00%) |
Jan 30, 2003 | 2.140 | 2.202 | 2.042 | 2.042 | 43,712 | -0.10(-4.60%) |
Jan 29, 2003 | 2.122 | 2.149 | 2.060 | 2.140 | 266,100 | +0.05(+2.36%) |
Jan 28, 2003 | 2.061 | 2.122 | 1.970 | 2.091 | 127,746 | +0.02(+1.08%) |
Jan 27, 2003 | 2.104 | 2.104 | 2.069 | 2.069 | 21,439 | -0.08(-3.75%) |
Jan 24, 2003 | 2.131 | 2.149 | 2.060 | 2.149 | 81,404 | +0.00(+0.00%) |
Jan 23, 2003 | 2.194 | 2.194 | 2.087 | 2.149 | 72,136 | +0.04(+1.69%) |
Jan 22, 2003 | 2.078 | 2.158 | 2.033 | 2.113 | 71,578 | +0.03(+1.29%) |
Jan 21, 2003 | 2.167 | 2.167 | 2.015 | 2.087 | 27,246 | -0.08(-3.72%) |
Jan 17, 2003 | 2.203 | 2.248 | 2.122 | 2.167 | 405,907 | -0.04(-2.02%) |
Jan 16, 2003 | 2.239 | 2.284 | 2.158 | 2.212 | 113,341 | -0.02(-0.80%) |
Jan 15, 2003 | 2.328 | 2.328 | 2.230 | 2.230 | 810,920 | -0.05(-2.35%) |
Jan 14, 2003 | 2.230 | 2.310 | 2.221 | 2.284 | 138,466 | +0.06(+2.82%) |
Jan 13, 2003 | 2.328 | 2.373 | 2.185 | 2.221 | 194,299 | -0.15(-6.42%) |
Jan 10, 2003 | 2.301 | 2.427 | 2.301 | 2.373 | 50,361 | +0.01(+0.38%) |
Jan 09, 2003 | 2.185 | 2.364 | 2.185 | 2.364 | 76,268 | +0.12(+5.18%) |
Jan 08, 2003 | 2.275 | 2.275 | 2.122 | 2.248 | 229,809 | +0.04(+2.03%) |
Jan 07, 2003 | 2.301 | 2.328 | 2.149 | 2.203 | 77,496 | -0.10(-4.28%) |
Jan 06, 2003 | 2.337 | 2.346 | 2.239 | 2.301 | 87,323 | -0.04(-1.87%) |
Jan 03, 2003 | 2.373 | 2.382 | 2.257 | 2.345 | 43,661 | -0.06(-2.64%) |