Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.309 | 2.346 | 2.295 | 2.309 | 367,364 | -0.03(-1.09%) |
Mar 28, 2003 | 2.324 | 2.408 | 2.324 | 2.335 | 335,144 | -0.06(-2.58%) |
Mar 27, 2003 | 2.371 | 2.433 | 2.360 | 2.397 | 1,188,290 | -0.05(-2.22%) |
Mar 26, 2003 | 2.447 | 2.451 | 2.378 | 2.451 | 313,940 | -0.02(-0.74%) |
Mar 25, 2003 | 2.364 | 2.469 | 2.360 | 2.469 | 366,263 | +0.16(+6.92%) |
Mar 24, 2003 | 2.397 | 2.415 | 2.306 | 2.309 | 446,400 | -0.21(-8.49%) |
Mar 21, 2003 | 2.433 | 2.571 | 2.429 | 2.524 | 1,403,642 | +0.17(+7.09%) |
Mar 20, 2003 | 2.346 | 2.393 | 2.299 | 2.357 | 367,915 | -0.03(-1.07%) |
Mar 19, 2003 | 2.386 | 2.418 | 2.335 | 2.382 | 467,605 | +0.01(+0.46%) |
Mar 18, 2003 | 2.360 | 2.404 | 2.339 | 2.371 | 1,352,971 | +0.05(+2.03%) |
Mar 17, 2003 | 2.182 | 2.360 | 2.182 | 2.324 | 1,004,057 | +0.09(+3.90%) |
Mar 14, 2003 | 2.233 | 2.284 | 2.193 | 2.237 | 1,135,141 | +0.09(+4.05%) |
Mar 13, 2003 | 2.073 | 2.150 | 2.044 | 2.150 | 1,093,833 | +0.09(+4.23%) |
Mar 12, 2003 | 2.073 | 2.077 | 1.997 | 2.063 | 534,248 | -0.06(-2.91%) |
Mar 11, 2003 | 2.135 | 2.146 | 2.092 | 2.124 | 305,403 | +0.01(+0.69%) |
Mar 10, 2003 | 2.142 | 2.146 | 2.081 | 2.110 | 699,480 | -0.08(-3.81%) |
Mar 07, 2003 | 2.182 | 2.226 | 2.182 | 2.193 | 558,758 | -0.05(-2.27%) |
Mar 06, 2003 | 2.215 | 2.273 | 2.211 | 2.244 | 310,910 | -0.06(-2.68%) |
Mar 05, 2003 | 2.255 | 2.324 | 2.251 | 2.306 | 473,113 | +0.05(+2.42%) |
Mar 04, 2003 | 2.259 | 2.313 | 2.237 | 2.251 | 705,263 | -0.08(-3.58%) |
Mar 03, 2003 | 2.375 | 2.393 | 2.317 | 2.335 | 315,867 | +0.03(+1.42%) |
Feb 28, 2003 | 2.295 | 2.346 | 2.291 | 2.302 | 738,585 | +0.08(+3.43%) |
Feb 27, 2003 | 2.179 | 2.251 | 2.179 | 2.226 | 597,312 | +0.11(+4.97%) |
Feb 26, 2003 | 2.161 | 2.168 | 2.110 | 2.121 | 557,105 | -0.06(-2.83%) |
Feb 25, 2003 | 2.164 | 2.204 | 2.113 | 2.182 | 675,521 | -0.04(-1.96%) |
Feb 24, 2003 | 2.266 | 2.270 | 2.211 | 2.226 | 484,679 | -0.09(-3.77%) |
Feb 21, 2003 | 2.244 | 2.339 | 2.244 | 2.313 | 741,614 | +0.05(+2.41%) |
Feb 20, 2003 | 2.317 | 2.324 | 2.251 | 2.259 | 229,671 | -0.04(-1.74%) |
Feb 19, 2003 | 2.353 | 2.353 | 2.280 | 2.299 | 380,032 | -0.06(-2.62%) |
Feb 18, 2003 | 2.328 | 2.382 | 2.328 | 2.360 | 1,057,757 | +0.07(+3.01%) |
Feb 14, 2003 | 2.168 | 2.306 | 2.168 | 2.291 | 1,006,260 | +0.10(+4.47%) |
Feb 13, 2003 | 2.157 | 2.197 | 2.142 | 2.193 | 775,211 | +0.04(+1.85%) |
Feb 12, 2003 | 2.186 | 2.186 | 2.128 | 2.153 | 540,582 | -0.06(-2.63%) |
Feb 11, 2003 | 2.190 | 2.244 | 2.186 | 2.211 | 331,840 | +0.06(+2.70%) |
Feb 10, 2003 | 2.164 | 2.193 | 2.142 | 2.153 | 365,988 | -0.05(-2.47%) |
Feb 07, 2003 | 2.230 | 2.237 | 2.193 | 2.208 | 1,859,957 | -0.03(-1.30%) |
Feb 06, 2003 | 2.259 | 2.280 | 2.219 | 2.237 | 927,500 | -0.05(-2.07%) |
Feb 05, 2003 | 2.230 | 2.335 | 2.230 | 2.284 | 520,754 | +0.05(+2.44%) |
Feb 04, 2003 | 2.259 | 2.270 | 2.215 | 2.230 | 485,780 | +0.01(+0.66%) |
Feb 03, 2003 | 2.244 | 2.302 | 2.215 | 2.215 | 337,347 | -0.07(-2.87%) |
Jan 31, 2003 | 2.255 | 2.306 | 2.211 | 2.280 | 784,299 | -0.01(-0.32%) |
Jan 30, 2003 | 2.324 | 2.324 | 2.280 | 2.288 | 1,306,982 | -0.05(-2.02%) |
Jan 29, 2003 | 2.182 | 2.378 | 2.182 | 2.335 | 1,637,445 | +0.00(+0.00%) |
Jan 28, 2003 | 2.353 | 2.378 | 2.306 | 2.335 | 616,864 | -0.03(-1.23%) |
Jan 27, 2003 | 2.375 | 2.433 | 2.313 | 2.364 | 833,042 | -0.04(-1.51%) |
Jan 24, 2003 | 2.487 | 2.487 | 2.400 | 2.400 | 627,329 | -0.12(-4.62%) |
Jan 23, 2003 | 2.520 | 2.527 | 2.455 | 2.516 | 1,194,073 | +0.06(+2.36%) |
Jan 22, 2003 | 2.477 | 2.506 | 2.451 | 2.458 | 910,976 | -0.07(-2.59%) |
Jan 21, 2003 | 2.575 | 2.578 | 2.520 | 2.524 | 592,630 | -0.06(-2.25%) |
Jan 17, 2003 | 2.647 | 2.651 | 2.553 | 2.582 | 679,928 | -0.11(-3.92%) |
Jan 16, 2003 | 2.698 | 2.709 | 2.676 | 2.687 | 542,785 | -0.00(-0.13%) |
Jan 15, 2003 | 2.731 | 2.749 | 2.673 | 2.691 | 989,737 | -0.06(-2.24%) |
Jan 14, 2003 | 2.694 | 2.756 | 2.676 | 2.752 | 718,206 | +0.06(+2.16%) |
Jan 13, 2003 | 2.698 | 2.720 | 2.684 | 2.694 | 378,105 | +0.03(+0.95%) |
Jan 10, 2003 | 2.622 | 2.691 | 2.622 | 2.669 | 430,979 | +0.02(+0.69%) |
Jan 09, 2003 | 2.607 | 2.676 | 2.578 | 2.651 | 2,400,264 | +0.06(+2.24%) |
Jan 08, 2003 | 2.611 | 2.647 | 2.593 | 2.593 | 628,981 | +0.00(+0.14%) |
Jan 07, 2003 | 2.611 | 2.647 | 2.560 | 2.589 | 492,940 | -0.04(-1.66%) |
Jan 06, 2003 | 2.600 | 2.636 | 2.549 | 2.633 | 1,321,302 | +0.07(+2.69%) |
Jan 03, 2003 | 2.585 | 2.593 | 2.546 | 2.564 | 531,495 | -0.04(-1.40%) |