Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.770 | 2.800 | 2.650 | 2.660 | 149,718 | -0.07(-2.56%) |
Mar 28, 2003 | 2.830 | 3.020 | 2.730 | 2.730 | 96,917 | -0.14(-4.88%) |
Mar 27, 2003 | 2.850 | 2.915 | 2.750 | 2.870 | 13,520,000 | +0.04(+1.41%) |
Mar 26, 2003 | 3.040 | 3.070 | 2.780 | 2.830 | 124,433 | -0.14(-4.71%) |
Mar 25, 2003 | 2.790 | 3.030 | 2.790 | 2.970 | 155,178 | +0.14(+4.95%) |
Mar 24, 2003 | 3.000 | 3.040 | 2.730 | 2.830 | 101,275 | -0.21(-6.91%) |
Mar 21, 2003 | 3.050 | 3.150 | 2.860 | 3.040 | 376,426 | +0.02(+0.66%) |
Mar 20, 2003 | 3.110 | 3.140 | 2.990 | 3.020 | 136,904 | +0.02(+0.67%) |
Mar 19, 2003 | 3.090 | 3.220 | 2.850 | 3.000 | 477,931 | +0.01(+0.33%) |
Mar 18, 2003 | 2.520 | 3.000 | 2.500 | 2.990 | 187,237 | +0.49(+19.60%) |
Mar 17, 2003 | 2.530 | 2.730 | 2.450 | 2.500 | 298,273 | +0.00(+0.00%) |
Mar 14, 2003 | 2.450 | 2.590 | 2.410 | 2.500 | 162,500 | +0.10(+4.17%) |
Mar 13, 2003 | 2.410 | 2.500 | 2.350 | 2.400 | 265,500 | -0.01(-0.41%) |
Mar 12, 2003 | 2.500 | 2.500 | 2.310 | 2.410 | 119,065 | -0.07(-2.82%) |
Mar 11, 2003 | 2.400 | 2.590 | 2.400 | 2.480 | 200,600 | +0.08(+3.33%) |
Mar 10, 2003 | 2.500 | 2.500 | 2.250 | 2.400 | 208,200 | -0.10(-4.00%) |
Mar 07, 2003 | 2.510 | 2.620 | 2.450 | 2.500 | 216,000 | -0.01(-0.40%) |
Mar 06, 2003 | 2.710 | 2.710 | 2.500 | 2.510 | 220,500 | -0.19(-7.04%) |
Mar 05, 2003 | 2.750 | 2.750 | 2.580 | 2.700 | 103,100 | -0.04(-1.42%) |
Mar 04, 2003 | 2.590 | 2.750 | 2.530 | 2.739 | 101,300 | -0.00(-0.04%) |
Mar 03, 2003 | 2.770 | 2.980 | 2.660 | 2.740 | 150,300 | -0.06(-2.14%) |
Feb 28, 2003 | 2.790 | 3.000 | 2.760 | 2.800 | 199,600 | -0.06(-2.10%) |
Feb 27, 2003 | 2.900 | 2.970 | 2.700 | 2.860 | 290,400 | +0.03(+1.06%) |
Feb 26, 2003 | 3.020 | 3.070 | 2.800 | 2.830 | 193,200 | -0.17(-5.67%) |
Feb 25, 2003 | 3.010 | 3.070 | 2.910 | 3.000 | 244,900 | -0.12(-3.85%) |
Feb 24, 2003 | 3.380 | 3.380 | 3.100 | 3.120 | 147,400 | -0.26(-7.69%) |
Feb 21, 2003 | 2.810 | 3.390 | 2.810 | 3.380 | 480,300 | +0.56(+19.86%) |
Feb 20, 2003 | 3.090 | 3.120 | 2.670 | 2.820 | 493,400 | -0.23(-7.54%) |
Feb 19, 2003 | 3.410 | 3.410 | 3.050 | 3.050 | 264,500 | -0.25(-7.58%) |
Feb 18, 2003 | 3.250 | 3.430 | 3.180 | 3.300 | 163,100 | +0.05(+1.54%) |
Feb 14, 2003 | 3.250 | 3.360 | 3.250 | 3.250 | 246,000 | -0.05(-1.52%) |
Feb 13, 2003 | 3.640 | 3.640 | 3.190 | 3.300 | 343,100 | -0.28(-7.82%) |
Feb 12, 2003 | 3.690 | 3.730 | 3.500 | 3.580 | 264,000 | -0.14(-3.76%) |
Feb 11, 2003 | 3.790 | 3.980 | 3.600 | 3.720 | 256,800 | -0.17(-4.37%) |
Feb 10, 2003 | 3.970 | 4.000 | 3.650 | 3.890 | 284,400 | -0.05(-1.27%) |
Feb 07, 2003 | 4.350 | 4.470 | 3.820 | 3.940 | 264,400 | -0.37(-8.58%) |
Feb 06, 2003 | 4.480 | 4.510 | 4.270 | 4.310 | 214,900 | -0.18(-4.01%) |
Feb 05, 2003 | 4.770 | 4.780 | 4.480 | 4.490 | 174,000 | -0.22(-4.67%) |
Feb 04, 2003 | 4.850 | 4.850 | 4.630 | 4.710 | 163,300 | -0.15(-3.09%) |
Feb 03, 2003 | 4.910 | 4.930 | 4.830 | 4.860 | 136,700 | -0.04(-0.82%) |
Jan 31, 2003 | 4.900 | 4.980 | 4.820 | 4.900 | 196,400 | -0.01(-0.20%) |
Jan 30, 2003 | 4.920 | 5.020 | 4.860 | 4.910 | 467,600 | -0.03(-0.61%) |
Jan 29, 2003 | 4.950 | 4.980 | 4.830 | 4.940 | 198,900 | -0.06(-1.20%) |
Jan 28, 2003 | 4.700 | 5.050 | 4.700 | 5.000 | 359,000 | +0.17(+3.52%) |
Jan 27, 2003 | 4.850 | 5.020 | 4.740 | 4.830 | 319,700 | -0.09(-1.81%) |
Jan 24, 2003 | 5.150 | 5.220 | 4.850 | 4.919 | 759,000 | -0.29(-5.59%) |
Jan 23, 2003 | 4.730 | 5.450 | 4.390 | 5.210 | 2,154,500 | +0.56(+12.04%) |
Jan 22, 2003 | 4.600 | 4.720 | 4.390 | 4.650 | 203,600 | +0.03(+0.65%) |
Jan 21, 2003 | 4.900 | 4.980 | 4.500 | 4.620 | 221,000 | -0.31(-6.29%) |
Jan 17, 2003 | 5.050 | 5.080 | 4.800 | 4.930 | 187,600 | -0.16(-3.14%) |
Jan 16, 2003 | 4.910 | 5.280 | 4.880 | 5.090 | 281,800 | +0.20(+4.09%) |
Jan 15, 2003 | 5.680 | 5.700 | 4.870 | 4.890 | 556,700 | -0.78(-13.76%) |
Jan 14, 2003 | 5.690 | 5.750 | 5.560 | 5.670 | 100,600 | -0.03(-0.53%) |
Jan 13, 2003 | 5.660 | 5.770 | 5.600 | 5.700 | 80,200 | +0.05(+0.88%) |
Jan 10, 2003 | 5.520 | 5.720 | 5.400 | 5.650 | 144,900 | +0.10(+1.80%) |
Jan 09, 2003 | 5.540 | 5.630 | 5.430 | 5.550 | 155,000 | +0.11(+2.02%) |
Jan 08, 2003 | 5.530 | 5.550 | 5.410 | 5.440 | 179,800 | -0.08(-1.45%) |
Jan 07, 2003 | 5.550 | 5.750 | 5.450 | 5.520 | 270,300 | +0.01(+0.18%) |
Jan 06, 2003 | 5.250 | 5.580 | 5.200 | 5.510 | 239,300 | +0.31(+5.96%) |
Jan 03, 2003 | 5.300 | 5.500 | 5.200 | 5.200 | 194,300 | -0.09(-1.70%) |