Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.401 | 1.401 | 1.356 | 1.356 | 3,508 | -0.06(-4.19%) |
Mar 28, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 53,976 | +0.06(+4.66%) |
Mar 27, 2003 | 1.360 | 1.360 | 1.338 | 1.352 | 25,369 | -0.01(-0.82%) |
Mar 26, 2003 | 1.482 | 1.482 | 1.352 | 1.364 | 24,019 | -0.03(-1.87%) |
Mar 25, 2003 | 1.367 | 1.538 | 1.367 | 1.389 | 18,891 | -0.11(-7.18%) |
Mar 24, 2003 | 1.389 | 1.538 | 1.352 | 1.497 | 22,400 | -0.13(-7.97%) |
Mar 21, 2003 | 1.623 | 1.627 | 1.371 | 1.627 | 31,036 | -0.04(-2.44%) |
Mar 20, 2003 | 1.682 | 1.786 | 1.612 | 1.667 | 10,525 | +0.06(+3.45%) |
Mar 19, 2003 | 1.575 | 1.779 | 1.575 | 1.612 | 35,354 | -0.09(-5.46%) |
Mar 18, 2003 | 2.149 | 2.149 | 1.575 | 1.705 | 76,989 | -0.06(-3.14%) |
Mar 17, 2003 | 1.849 | 1.853 | 1.760 | 1.760 | 75,837 | -0.43(-19.49%) |
Mar 13, 2003 | 2.156 | 2.245 | 2.149 | 2.186 | 10,525 | +0.00(+0.00%) |
Mar 12, 2003 | 2.279 | 2.279 | 2.186 | 2.186 | 22,670 | -0.10(-4.22%) |
Mar 11, 2003 | 2.282 | 2.282 | 2.282 | 2.282 | 1,619 | +0.00(+0.16%) |
Mar 10, 2003 | 2.290 | 2.290 | 2.279 | 2.279 | 1,079 | -0.03(-1.28%) |
Mar 07, 2003 | 2.290 | 2.308 | 2.290 | 2.308 | 2,428 | +0.03(+1.30%) |
Mar 06, 2003 | 2.308 | 2.312 | 2.279 | 2.279 | 273,393 | +0.03(+1.49%) |
Mar 05, 2003 | 2.294 | 2.294 | 2.242 | 2.245 | 9,985 | -0.07(-2.88%) |
Mar 04, 2003 | 2.286 | 2.312 | 2.286 | 2.312 | 9,985 | +0.03(+1.46%) |
Mar 03, 2003 | 2.279 | 2.279 | 2.279 | 2.279 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 2.279 | 2.279 | 2.279 | 2.279 | 11,605 | -0.04(-1.76%) |
Feb 27, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 2.360 | 2.368 | 2.320 | 2.320 | 3,778 | -0.01(-0.63%) |
Feb 25, 2003 | 2.282 | 2.357 | 2.282 | 2.334 | 22,670 | +0.07(+3.28%) |
Feb 24, 2003 | 2.334 | 2.334 | 2.260 | 2.260 | 17,812 | -0.05(-2.09%) |
Feb 21, 2003 | 2.334 | 2.353 | 2.260 | 2.308 | 13,494 | -0.06(-2.66%) |
Feb 20, 2003 | 2.390 | 2.405 | 2.371 | 2.371 | 14,573 | +0.03(+1.27%) |
Feb 19, 2003 | 2.353 | 2.405 | 2.297 | 2.342 | 24,829 | -0.02(-0.94%) |
Feb 18, 2003 | 2.286 | 2.364 | 2.227 | 2.364 | 8,906 | +0.01(+0.47%) |
Feb 14, 2003 | 2.357 | 2.357 | 2.294 | 2.353 | 8,096 | -0.01(-0.63%) |
Feb 13, 2003 | 2.445 | 2.445 | 2.227 | 2.368 | 104,985 | +0.10(+4.24%) |
Feb 12, 2003 | 2.405 | 2.405 | 2.238 | 2.271 | 28,337 | -0.11(-4.52%) |
Feb 11, 2003 | 2.379 | 2.379 | 2.379 | 2.379 | 269 | -0.01(-0.31%) |
Feb 10, 2003 | 2.505 | 2.520 | 2.382 | 2.386 | 19,431 | -0.10(-4.17%) |
Feb 07, 2003 | 2.412 | 2.490 | 2.412 | 2.490 | 34,275 | +0.04(+1.82%) |
Feb 06, 2003 | 2.375 | 2.445 | 2.364 | 2.445 | 18,622 | +0.05(+2.15%) |
Feb 05, 2003 | 2.390 | 2.401 | 2.371 | 2.394 | 22,940 | +0.03(+1.43%) |
Feb 04, 2003 | 2.279 | 2.360 | 2.279 | 2.360 | 8,906 | +0.04(+1.92%) |
Feb 03, 2003 | 2.316 | 2.323 | 2.294 | 2.316 | 29,417 | -0.05(-2.18%) |
Jan 31, 2003 | 2.153 | 2.412 | 2.153 | 2.367 | 29,147 | +0.10(+4.57%) |
Jan 30, 2003 | 2.101 | 2.282 | 2.186 | 2.264 | 4,857 | +0.16(+7.76%) |
Jan 29, 2003 | 2.375 | 2.408 | 2.101 | 2.101 | 38,863 | -0.29(-12.09%) |
Jan 28, 2003 | 2.405 | 2.408 | 2.279 | 2.390 | 18,082 | -0.02(-0.77%) |
Jan 27, 2003 | 2.416 | 2.416 | 2.408 | 2.408 | 4,857 | +0.00(+0.00%) |
Jan 24, 2003 | 2.405 | 2.408 | 2.405 | 2.408 | 1,349 | -0.04(-1.81%) |
Jan 23, 2003 | 2.453 | 2.453 | 2.453 | 2.453 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 2.464 | 2.464 | 2.408 | 2.453 | 12,684 | -0.07(-2.93%) |
Jan 21, 2003 | 2.549 | 2.549 | 2.527 | 2.527 | 13,764 | -0.07(-2.71%) |
Jan 17, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 4,048 | +0.00(+0.00%) |
Jan 16, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 8,366 | +0.04(+1.59%) |
Jan 14, 2003 | 2.594 | 2.594 | 2.557 | 2.557 | 74,218 | -0.04(-1.43%) |
Jan 13, 2003 | 2.560 | 2.597 | 2.534 | 2.594 | 8,906 | +0.03(+1.16%) |
Jan 10, 2003 | 2.349 | 2.564 | 2.349 | 2.564 | 3,238 | +0.15(+6.30%) |
Jan 09, 2003 | 2.408 | 2.538 | 2.408 | 2.412 | 7,286 | +0.02(+0.77%) |
Jan 08, 2003 | 2.405 | 2.408 | 2.375 | 2.394 | 22,670 | +0.07(+3.20%) |
Jan 07, 2003 | 2.557 | 2.557 | 2.234 | 2.320 | 30,496 | -0.14(-5.86%) |
Jan 06, 2003 | 2.371 | 2.590 | 2.371 | 2.464 | 7,556 | -0.09(-3.62%) |