Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.776 | 1.778 | 1.699 | 1.738 | 3,739,320 | -0.04(-2.45%) |
Mar 28, 2003 | 1.794 | 1.801 | 1.779 | 1.782 | 742,293 | -0.01(-0.76%) |
Mar 27, 2003 | 1.782 | 1.816 | 1.768 | 1.795 | 1,935,062 | +0.00(+0.18%) |
Mar 26, 2003 | 1.789 | 1.800 | 1.768 | 1.792 | 4,461,074 | +0.02(+1.04%) |
Mar 25, 2003 | 1.789 | 1.811 | 1.763 | 1.774 | 1,943,802 | -0.01(-0.44%) |
Mar 24, 2003 | 1.829 | 1.829 | 1.774 | 1.782 | 1,636,841 | -0.08(-4.32%) |
Mar 21, 2003 | 1.858 | 1.868 | 1.803 | 1.862 | 2,958,257 | +0.04(+1.99%) |
Mar 20, 2003 | 1.794 | 1.826 | 1.794 | 1.826 | 2,945,252 | +0.02(+0.96%) |
Mar 19, 2003 | 1.826 | 1.859 | 1.796 | 1.808 | 3,098,542 | -0.02(-0.89%) |
Mar 18, 2003 | 1.842 | 1.842 | 1.781 | 1.825 | 3,779,780 | -0.01(-0.40%) |
Mar 17, 2003 | 1.719 | 1.842 | 1.697 | 1.832 | 4,618,972 | +0.09(+5.46%) |
Mar 14, 2003 | 1.792 | 1.828 | 1.716 | 1.737 | 5,860,428 | -0.06(-3.23%) |
Mar 13, 2003 | 1.654 | 1.799 | 1.634 | 1.795 | 6,069,483 | +0.14(+8.46%) |
Mar 12, 2003 | 1.695 | 1.697 | 1.613 | 1.655 | 20,769,972 | -0.02(-1.41%) |
Mar 11, 2003 | 1.634 | 1.697 | 1.622 | 1.679 | 9,246,248 | +0.11(+7.26%) |
Mar 10, 2003 | 1.624 | 1.647 | 1.558 | 1.565 | 4,361,402 | -0.08(-5.14%) |
Mar 07, 2003 | 1.634 | 1.658 | 1.592 | 1.650 | 3,967,156 | -0.00(-0.25%) |
Mar 06, 2003 | 1.652 | 1.666 | 1.546 | 1.654 | 4,708,148 | +0.00(+0.16%) |
Mar 05, 2003 | 1.695 | 1.736 | 1.625 | 1.652 | 3,142,565 | -0.08(-4.68%) |
Mar 04, 2003 | 1.662 | 1.737 | 1.657 | 1.733 | 2,068,127 | +0.04(+2.46%) |
Mar 03, 2003 | 1.721 | 1.749 | 1.676 | 1.691 | 2,607,721 | -0.05(-2.84%) |
Feb 28, 2003 | 1.739 | 1.792 | 1.737 | 1.741 | 2,801,519 | -0.02(-1.17%) |
Feb 27, 2003 | 1.716 | 1.770 | 1.716 | 1.761 | 3,397,162 | -0.01(-0.48%) |
Feb 26, 2003 | 1.795 | 1.798 | 1.737 | 1.769 | 2,267,625 | -0.03(-1.70%) |
Feb 25, 2003 | 1.795 | 1.818 | 1.784 | 1.800 | 2,539,322 | -0.02(-1.01%) |
Feb 24, 2003 | 1.804 | 1.818 | 1.792 | 1.818 | 3,235,664 | +0.02(+1.20%) |
Feb 21, 2003 | 1.809 | 1.826 | 1.776 | 1.797 | 1,635,881 | -0.00(-0.18%) |
Feb 20, 2003 | 1.832 | 1.832 | 1.750 | 1.800 | 2,684,670 | -0.02(-1.30%) |
Feb 19, 2003 | 1.894 | 1.895 | 1.816 | 1.824 | 3,932,956 | -0.07(-3.54%) |
Feb 18, 2003 | 1.821 | 1.894 | 1.795 | 1.891 | 4,673,948 | +0.09(+5.03%) |
Feb 14, 2003 | 1.710 | 1.819 | 1.710 | 1.800 | 5,819,635 | +0.09(+5.26%) |
Feb 13, 2003 | 1.647 | 1.734 | 1.602 | 1.710 | 4,806,947 | +0.06(+3.70%) |
Feb 12, 2003 | 1.679 | 1.693 | 1.600 | 1.649 | 5,333,241 | -0.03(-1.54%) |
Feb 11, 2003 | 1.681 | 1.709 | 1.666 | 1.675 | 4,071,655 | -0.01(-0.50%) |
Feb 10, 2003 | 1.749 | 1.762 | 1.674 | 1.683 | 5,840,535 | -0.08(-4.31%) |
Feb 07, 2003 | 1.843 | 1.858 | 1.728 | 1.759 | 6,209,131 | -0.10(-5.29%) |
Feb 06, 2003 | 1.909 | 1.915 | 1.846 | 1.857 | 1,809,730 | -0.04(-2.01%) |
Feb 05, 2003 | 1.882 | 1.937 | 1.855 | 1.895 | 2,828,118 | +0.01(+0.76%) |
Feb 04, 2003 | 1.908 | 1.933 | 1.863 | 1.881 | 2,811,019 | -0.03(-1.71%) |
Feb 03, 2003 | 1.943 | 1.953 | 1.871 | 1.914 | 2,912,667 | -0.03(-1.49%) |
Jan 31, 2003 | 1.933 | 1.987 | 1.933 | 1.943 | 2,488,972 | -0.01(-0.41%) |
Jan 30, 2003 | 2.048 | 2.071 | 1.940 | 1.951 | 3,739,738 | -0.10(-4.76%) |
Jan 29, 2003 | 2.024 | 2.079 | 1.945 | 2.048 | 4,403,201 | +0.02(+0.81%) |
Jan 28, 2003 | 2.100 | 2.129 | 2.010 | 2.032 | 3,330,663 | -0.06(-2.87%) |
Jan 27, 2003 | 2.068 | 2.132 | 2.047 | 2.092 | 3,145,415 | -0.04(-1.71%) |
Jan 24, 2003 | 2.156 | 2.163 | 2.074 | 2.128 | 11,345,725 | +0.10(+4.74%) |
Jan 23, 2003 | 2.066 | 2.108 | 2.007 | 2.032 | 3,714,459 | -0.01(-0.72%) |
Jan 22, 2003 | 2.011 | 2.135 | 2.000 | 2.046 | 2,098,526 | -0.00(-0.13%) |
Jan 21, 2003 | 2.149 | 2.173 | 1.987 | 2.049 | 3,681,209 | -0.13(-5.78%) |
Jan 17, 2003 | 2.181 | 2.263 | 2.166 | 2.175 | 2,102,326 | -0.05(-2.36%) |
Jan 16, 2003 | 2.240 | 2.300 | 2.215 | 2.227 | 2,137,476 | -0.03(-1.21%) |
Jan 15, 2003 | 2.263 | 2.271 | 2.216 | 2.255 | 1,949,378 | +0.01(+0.49%) |
Jan 14, 2003 | 2.253 | 2.255 | 2.184 | 2.244 | 1,712,831 | +0.02(+0.92%) |
Jan 13, 2003 | 2.239 | 2.274 | 2.223 | 2.223 | 2,024,427 | -0.02(-0.85%) |
Jan 10, 2003 | 2.249 | 2.276 | 2.228 | 2.242 | 2,063,377 | -0.02(-0.84%) |
Jan 09, 2003 | 2.230 | 2.287 | 2.211 | 2.261 | 4,128,654 | +0.04(+1.80%) |
Jan 08, 2003 | 2.202 | 2.236 | 2.138 | 2.221 | 2,788,219 | +0.03(+1.20%) |
Jan 07, 2003 | 2.285 | 2.319 | 2.187 | 2.195 | 4,710,048 | +0.05(+2.18%) |
Jan 06, 2003 | 2.102 | 2.197 | 2.074 | 2.148 | 3,014,316 | +0.05(+2.41%) |
Jan 03, 2003 | 2.092 | 2.097 | 2.029 | 2.097 | 1,839,179 | +0.01(+0.43%) |