Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.264 | 2.299 | 2.249 | 2.264 | 374,807 | -0.02(-1.09%) |
Mar 28, 2003 | 2.278 | 2.360 | 2.278 | 2.289 | 341,934 | -0.06(-2.58%) |
Mar 27, 2003 | 2.324 | 2.385 | 2.313 | 2.349 | 1,212,364 | -0.05(-2.22%) |
Mar 26, 2003 | 2.399 | 2.402 | 2.331 | 2.402 | 320,300 | -0.02(-0.74%) |
Mar 25, 2003 | 2.317 | 2.420 | 2.313 | 2.420 | 373,683 | +0.16(+6.92%) |
Mar 24, 2003 | 2.349 | 2.367 | 2.260 | 2.264 | 455,444 | -0.21(-8.49%) |
Mar 21, 2003 | 2.385 | 2.520 | 2.381 | 2.474 | 1,432,079 | +0.16(+7.09%) |
Mar 20, 2003 | 2.299 | 2.345 | 2.253 | 2.310 | 375,369 | -0.02(-1.07%) |
Mar 19, 2003 | 2.338 | 2.370 | 2.289 | 2.335 | 477,078 | +0.01(+0.46%) |
Mar 18, 2003 | 2.313 | 2.356 | 2.292 | 2.324 | 1,380,381 | +0.05(+2.03%) |
Mar 17, 2003 | 2.139 | 2.313 | 2.139 | 2.278 | 1,024,398 | +0.09(+3.90%) |
Mar 14, 2003 | 2.189 | 2.239 | 2.150 | 2.192 | 1,158,138 | +0.09(+4.05%) |
Mar 13, 2003 | 2.032 | 2.107 | 2.004 | 2.107 | 1,115,993 | +0.09(+4.23%) |
Mar 12, 2003 | 2.032 | 2.036 | 1.958 | 2.022 | 545,072 | -0.06(-2.91%) |
Mar 11, 2003 | 2.093 | 2.103 | 2.050 | 2.082 | 311,590 | +0.01(+0.69%) |
Mar 10, 2003 | 2.100 | 2.103 | 2.039 | 2.068 | 713,651 | -0.08(-3.81%) |
Mar 07, 2003 | 2.139 | 2.182 | 2.139 | 2.150 | 570,078 | -0.05(-2.27%) |
Mar 06, 2003 | 2.171 | 2.228 | 2.168 | 2.200 | 317,209 | -0.06(-2.68%) |
Mar 05, 2003 | 2.210 | 2.278 | 2.207 | 2.260 | 482,698 | +0.05(+2.42%) |
Mar 04, 2003 | 2.214 | 2.267 | 2.192 | 2.207 | 719,551 | -0.08(-3.58%) |
Mar 03, 2003 | 2.328 | 2.345 | 2.271 | 2.289 | 322,267 | +0.03(+1.42%) |
Feb 28, 2003 | 2.249 | 2.299 | 2.246 | 2.257 | 753,548 | +0.07(+3.43%) |
Feb 27, 2003 | 2.135 | 2.207 | 2.135 | 2.182 | 609,413 | +0.10(+4.97%) |
Feb 26, 2003 | 2.118 | 2.125 | 2.068 | 2.079 | 568,392 | -0.06(-2.83%) |
Feb 25, 2003 | 2.121 | 2.160 | 2.071 | 2.139 | 689,207 | -0.04(-1.96%) |
Feb 24, 2003 | 2.221 | 2.224 | 2.168 | 2.182 | 494,498 | -0.09(-3.77%) |
Feb 21, 2003 | 2.200 | 2.292 | 2.200 | 2.267 | 756,639 | +0.05(+2.41%) |
Feb 20, 2003 | 2.271 | 2.278 | 2.207 | 2.214 | 234,324 | -0.04(-1.74%) |
Feb 19, 2003 | 2.306 | 2.306 | 2.235 | 2.253 | 387,731 | -0.06(-2.62%) |
Feb 18, 2003 | 2.281 | 2.335 | 2.281 | 2.313 | 1,079,187 | +0.07(+3.01%) |
Feb 14, 2003 | 2.125 | 2.260 | 2.125 | 2.246 | 1,026,646 | +0.10(+4.47%) |
Feb 13, 2003 | 2.114 | 2.153 | 2.100 | 2.150 | 790,916 | +0.04(+1.85%) |
Feb 12, 2003 | 2.143 | 2.143 | 2.086 | 2.111 | 551,534 | -0.06(-2.63%) |
Feb 11, 2003 | 2.146 | 2.200 | 2.143 | 2.168 | 338,562 | +0.06(+2.70%) |
Feb 10, 2003 | 2.121 | 2.150 | 2.100 | 2.111 | 373,402 | -0.05(-2.47%) |
Feb 07, 2003 | 2.185 | 2.192 | 2.150 | 2.164 | 1,897,638 | -0.03(-1.30%) |
Feb 06, 2003 | 2.214 | 2.235 | 2.175 | 2.192 | 946,290 | -0.05(-2.07%) |
Feb 05, 2003 | 2.185 | 2.289 | 2.185 | 2.239 | 531,305 | +0.05(+2.44%) |
Feb 04, 2003 | 2.214 | 2.224 | 2.171 | 2.185 | 495,622 | +0.01(+0.66%) |
Feb 03, 2003 | 2.200 | 2.257 | 2.171 | 2.171 | 344,182 | -0.06(-2.87%) |
Jan 31, 2003 | 2.210 | 2.260 | 2.168 | 2.235 | 800,188 | -0.01(-0.32%) |
Jan 30, 2003 | 2.278 | 2.278 | 2.235 | 2.242 | 1,333,460 | -0.05(-2.02%) |
Jan 29, 2003 | 2.139 | 2.331 | 2.139 | 2.289 | 1,670,618 | +0.00(+0.00%) |
Jan 28, 2003 | 2.306 | 2.331 | 2.260 | 2.289 | 629,361 | -0.03(-1.23%) |
Jan 27, 2003 | 2.328 | 2.385 | 2.267 | 2.317 | 849,919 | -0.04(-1.51%) |
Jan 24, 2003 | 2.438 | 2.438 | 2.353 | 2.353 | 640,038 | -0.11(-4.62%) |
Jan 23, 2003 | 2.470 | 2.477 | 2.406 | 2.466 | 1,218,264 | +0.06(+2.36%) |
Jan 22, 2003 | 2.427 | 2.456 | 2.402 | 2.410 | 929,432 | -0.06(-2.59%) |
Jan 21, 2003 | 2.523 | 2.527 | 2.470 | 2.474 | 604,636 | -0.06(-2.25%) |
Jan 17, 2003 | 2.595 | 2.598 | 2.502 | 2.531 | 693,702 | -0.10(-3.92%) |
Jan 16, 2003 | 2.644 | 2.655 | 2.623 | 2.634 | 553,782 | -0.00(-0.13%) |
Jan 15, 2003 | 2.676 | 2.694 | 2.620 | 2.637 | 1,009,788 | -0.06(-2.24%) |
Jan 14, 2003 | 2.641 | 2.701 | 2.623 | 2.698 | 732,757 | +0.06(+2.16%) |
Jan 13, 2003 | 2.644 | 2.666 | 2.630 | 2.641 | 385,765 | +0.02(+0.95%) |
Jan 10, 2003 | 2.570 | 2.637 | 2.570 | 2.616 | 439,710 | +0.02(+0.68%) |
Jan 09, 2003 | 2.555 | 2.623 | 2.527 | 2.598 | 2,448,892 | +0.06(+2.24%) |
Jan 08, 2003 | 2.559 | 2.595 | 2.541 | 2.541 | 641,724 | +0.00(+0.14%) |
Jan 07, 2003 | 2.559 | 2.595 | 2.509 | 2.538 | 502,927 | -0.04(-1.66%) |
Jan 06, 2003 | 2.548 | 2.584 | 2.499 | 2.580 | 1,348,070 | +0.07(+2.69%) |
Jan 03, 2003 | 2.534 | 2.541 | 2.495 | 2.513 | 542,262 | -0.04(-1.40%) |