Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.021 | 2.056 | 1.997 | 2.053 | 547,959 | +0.03(+1.60%) |
Mar 28, 2003 | 2.012 | 2.039 | 2.002 | 2.021 | 440,264 | +0.02(+1.12%) |
Mar 27, 2003 | 2.016 | 2.016 | 1.985 | 1.998 | 355,448 | -0.02(-0.89%) |
Mar 26, 2003 | 1.983 | 2.034 | 1.983 | 2.016 | 540,147 | +0.03(+1.67%) |
Mar 25, 2003 | 2.007 | 2.032 | 1.955 | 1.983 | 517,269 | -0.03(-1.73%) |
Mar 24, 2003 | 2.050 | 2.052 | 2.017 | 2.018 | 445,844 | -0.05(-2.64%) |
Mar 21, 2003 | 2.031 | 2.073 | 1.934 | 2.073 | 1,121,028 | +0.05(+2.48%) |
Mar 20, 2003 | 2.047 | 2.052 | 2.012 | 2.022 | 193,069 | -0.03(-1.66%) |
Mar 19, 2003 | 2.017 | 2.056 | 2.012 | 2.056 | 446,960 | +0.05(+2.41%) |
Mar 18, 2003 | 1.983 | 2.042 | 1.981 | 2.008 | 581,439 | +0.05(+2.42%) |
Mar 17, 2003 | 1.927 | 1.966 | 1.913 | 1.961 | 643,377 | +0.03(+1.72%) |
Mar 14, 2003 | 1.927 | 1.947 | 1.921 | 1.927 | 1,305,169 | +0.01(+0.33%) |
Mar 13, 2003 | 1.994 | 2.023 | 1.853 | 1.921 | 2,970,251 | -0.05(-2.77%) |
Mar 12, 2003 | 1.971 | 1.996 | 1.922 | 1.976 | 2,240,941 | -0.08(-4.01%) |
Mar 11, 2003 | 2.012 | 2.069 | 2.004 | 2.058 | 616,035 | +0.06(+3.24%) |
Mar 10, 2003 | 2.013 | 2.013 | 1.977 | 1.994 | 927,959 | -0.02(-0.89%) |
Mar 07, 2003 | 1.927 | 2.038 | 1.850 | 2.012 | 1,826,903 | +0.09(+4.42%) |
Mar 06, 2003 | 2.041 | 2.047 | 1.927 | 1.927 | 470,396 | -0.11(-5.20%) |
Mar 05, 2003 | 2.047 | 2.077 | 2.025 | 2.032 | 237,709 | -0.01(-0.53%) |
Mar 04, 2003 | 2.032 | 2.048 | 2.025 | 2.043 | 148,986 | +0.01(+0.31%) |
Mar 03, 2003 | 2.099 | 2.099 | 2.030 | 2.037 | 387,812 | -0.06(-2.82%) |
Feb 28, 2003 | 2.021 | 2.106 | 2.012 | 2.096 | 413,480 | +0.08(+4.14%) |
Feb 27, 2003 | 2.007 | 2.039 | 2.004 | 2.013 | 370,514 | +0.01(+0.27%) |
Feb 26, 2003 | 2.005 | 2.007 | 1.980 | 2.007 | 946,931 | -0.00(-0.22%) |
Feb 25, 2003 | 2.030 | 2.030 | 1.996 | 2.012 | 961,439 | -0.05(-2.48%) |
Feb 24, 2003 | 2.106 | 2.110 | 1.985 | 2.063 | 1,401,146 | -0.05(-2.58%) |
Feb 21, 2003 | 1.982 | 2.124 | 1.976 | 2.117 | 1,366,550 | +0.14(+6.83%) |
Feb 20, 2003 | 1.953 | 1.995 | 1.952 | 1.982 | 1,216,447 | +0.03(+1.47%) |
Feb 19, 2003 | 1.950 | 2.033 | 1.931 | 1.953 | 1,156,741 | +0.00(+0.18%) |
Feb 18, 2003 | 1.864 | 1.953 | 1.864 | 1.950 | 1,071,924 | +0.09(+4.77%) |
Feb 14, 2003 | 1.832 | 1.864 | 1.819 | 1.861 | 353,774 | +0.03(+1.81%) |
Feb 13, 2003 | 1.810 | 1.832 | 1.810 | 1.828 | 628,869 | +0.02(+0.99%) |
Feb 12, 2003 | 1.843 | 1.854 | 1.808 | 1.810 | 1,719,208 | -0.03(-1.80%) |
Feb 11, 2003 | 1.819 | 1.949 | 1.815 | 1.843 | 7,547,553 | +0.28(+17.54%) |
Feb 10, 2003 | 1.608 | 1.608 | 1.557 | 1.568 | 435,242 | -0.04(-2.78%) |
Feb 07, 2003 | 1.565 | 1.613 | 1.555 | 1.613 | 768,928 | +0.05(+3.21%) |
Feb 06, 2003 | 1.568 | 1.577 | 1.563 | 1.563 | 146,196 | +0.00(+0.00%) |
Feb 05, 2003 | 1.586 | 1.594 | 1.555 | 1.563 | 191,953 | -0.03(-1.75%) |
Feb 04, 2003 | 1.505 | 1.590 | 1.443 | 1.590 | 1,513,305 | +0.04(+2.60%) |
Feb 03, 2003 | 1.685 | 1.698 | 1.546 | 1.550 | 1,021,704 | -0.15(-8.95%) |
Jan 31, 2003 | 1.663 | 1.702 | 1.655 | 1.702 | 484,346 | +0.04(+2.70%) |
Jan 30, 2003 | 1.658 | 1.682 | 1.642 | 1.658 | 338,708 | +0.00(+0.00%) |
Jan 29, 2003 | 1.692 | 1.692 | 1.657 | 1.658 | 335,360 | -0.03(-1.75%) |
Jan 28, 2003 | 1.738 | 1.754 | 1.640 | 1.687 | 824,170 | -0.04(-2.43%) |
Jan 27, 2003 | 1.763 | 1.769 | 1.727 | 1.729 | 178,003 | -0.04(-2.28%) |
Jan 24, 2003 | 1.747 | 1.792 | 1.747 | 1.770 | 530,661 | +0.03(+1.54%) |
Jan 23, 2003 | 1.837 | 1.837 | 1.720 | 1.743 | 1,055,742 | -0.09(-5.12%) |
Jan 22, 2003 | 1.904 | 1.904 | 1.832 | 1.837 | 815,800 | -0.07(-3.76%) |
Jan 21, 2003 | 1.918 | 1.922 | 1.891 | 1.909 | 334,802 | -0.03(-1.62%) |
Jan 17, 2003 | 1.928 | 1.960 | 1.922 | 1.940 | 368,282 | +0.01(+0.46%) |
Jan 16, 2003 | 1.882 | 1.935 | 1.875 | 1.931 | 241,057 | +0.05(+2.62%) |
Jan 15, 2003 | 1.904 | 1.904 | 1.837 | 1.882 | 635,007 | -0.02(-1.18%) |
Jan 14, 2003 | 1.913 | 1.937 | 1.895 | 1.904 | 823,612 | -0.03(-1.39%) |
Jan 13, 2003 | 1.944 | 1.959 | 1.918 | 1.931 | 647,841 | +0.00(+0.23%) |
Jan 10, 2003 | 1.908 | 1.971 | 1.908 | 1.927 | 508,899 | +0.01(+0.51%) |
Jan 09, 2003 | 1.882 | 1.929 | 1.873 | 1.917 | 1,283,965 | +0.03(+1.86%) |
Jan 08, 2003 | 1.873 | 1.889 | 1.846 | 1.882 | 904,523 | +0.00(+0.24%) |
Jan 07, 2003 | 1.922 | 1.988 | 1.877 | 1.877 | 1,348,694 | -0.04(-2.33%) |
Jan 06, 2003 | 1.789 | 1.930 | 1.779 | 1.922 | 3,305,053 | +0.14(+8.06%) |
Jan 03, 2003 | 1.792 | 1.792 | 1.774 | 1.779 | 891,689 | -0.02(-0.85%) |