Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.521 | 2.531 | 2.482 | 2.491 | 135,368 | -0.04(-1.76%) |
Mar 28, 2003 | 2.512 | 2.562 | 2.504 | 2.535 | 132,983 | +0.01(+0.53%) |
Mar 27, 2003 | 2.497 | 2.527 | 2.476 | 2.522 | 90,643 | +0.03(+1.01%) |
Mar 26, 2003 | 2.541 | 2.541 | 2.476 | 2.497 | 82,294 | -0.06(-2.33%) |
Mar 25, 2003 | 2.422 | 2.562 | 2.422 | 2.556 | 114,198 | +0.13(+5.54%) |
Mar 24, 2003 | 2.609 | 2.609 | 2.415 | 2.422 | 225,117 | -0.21(-8.14%) |
Mar 21, 2003 | 2.623 | 2.659 | 2.595 | 2.637 | 102,570 | +0.01(+0.51%) |
Mar 20, 2003 | 2.559 | 2.623 | 2.558 | 2.623 | 89,450 | +0.06(+2.21%) |
Mar 19, 2003 | 2.594 | 2.594 | 2.547 | 2.567 | 77,225 | -0.03(-1.03%) |
Mar 18, 2003 | 2.531 | 2.598 | 2.531 | 2.594 | 68,578 | +0.06(+2.17%) |
Mar 17, 2003 | 2.422 | 2.538 | 2.422 | 2.538 | 98,693 | +0.08(+3.21%) |
Mar 14, 2003 | 2.407 | 2.470 | 2.404 | 2.459 | 68,876 | +0.06(+2.48%) |
Mar 13, 2003 | 2.385 | 2.409 | 2.374 | 2.400 | 58,739 | +0.03(+1.13%) |
Mar 12, 2003 | 2.377 | 2.382 | 2.340 | 2.373 | 76,033 | -0.01(-0.50%) |
Mar 11, 2003 | 2.395 | 2.422 | 2.370 | 2.385 | 104,657 | +0.02(+0.88%) |
Mar 10, 2003 | 2.370 | 2.413 | 2.361 | 2.364 | 69,175 | -0.01(-0.63%) |
Mar 07, 2003 | 2.355 | 2.388 | 2.355 | 2.379 | 134,474 | +0.02(+0.88%) |
Mar 06, 2003 | 2.385 | 2.388 | 2.357 | 2.358 | 65,000 | -0.03(-1.12%) |
Mar 05, 2003 | 2.340 | 2.398 | 2.330 | 2.385 | 197,089 | +0.04(+1.91%) |
Mar 04, 2003 | 2.398 | 2.398 | 2.340 | 2.340 | 132,088 | -0.06(-2.48%) |
Mar 03, 2003 | 2.458 | 2.467 | 2.385 | 2.400 | 107,638 | -0.04(-1.77%) |
Feb 28, 2003 | 2.459 | 2.489 | 2.443 | 2.443 | 70,069 | -0.00(-0.06%) |
Feb 27, 2003 | 2.400 | 2.445 | 2.400 | 2.445 | 24,151 | +0.05(+2.18%) |
Feb 26, 2003 | 2.407 | 2.412 | 2.386 | 2.392 | 26,238 | -0.03(-1.05%) |
Feb 25, 2003 | 2.409 | 2.445 | 2.385 | 2.418 | 97,203 | +0.02(+1.00%) |
Feb 24, 2003 | 2.474 | 2.485 | 2.392 | 2.394 | 127,019 | -0.07(-2.67%) |
Feb 21, 2003 | 2.461 | 2.531 | 2.445 | 2.459 | 122,845 | -0.00(-0.06%) |
Feb 20, 2003 | 2.422 | 2.461 | 2.422 | 2.461 | 42,339 | +0.04(+1.54%) |
Feb 19, 2003 | 2.455 | 2.465 | 2.395 | 2.424 | 110,024 | -0.05(-1.87%) |
Feb 18, 2003 | 2.498 | 2.521 | 2.462 | 2.470 | 81,698 | -0.03(-1.07%) |
Feb 14, 2003 | 2.440 | 2.501 | 2.437 | 2.497 | 112,409 | +0.07(+2.76%) |
Feb 13, 2003 | 2.398 | 2.443 | 2.363 | 2.430 | 116,882 | +0.04(+1.62%) |
Feb 12, 2003 | 2.385 | 2.431 | 2.385 | 2.391 | 84,083 | +0.01(+0.25%) |
Feb 11, 2003 | 2.401 | 2.412 | 2.385 | 2.385 | 82,592 | -0.03(-1.30%) |
Feb 10, 2003 | 2.400 | 2.416 | 2.377 | 2.416 | 82,294 | +0.03(+1.31%) |
Feb 07, 2003 | 2.377 | 2.392 | 2.355 | 2.385 | 107,340 | +0.00(+0.00%) |
Feb 06, 2003 | 2.407 | 2.412 | 2.370 | 2.385 | 41,743 | -0.01(-0.31%) |
Feb 05, 2003 | 2.424 | 2.459 | 2.340 | 2.392 | 117,478 | -0.02(-0.68%) |
Feb 04, 2003 | 2.497 | 2.497 | 2.407 | 2.409 | 47,408 | -0.07(-2.65%) |
Feb 03, 2003 | 2.461 | 2.547 | 2.461 | 2.474 | 94,519 | +0.02(+0.79%) |
Jan 31, 2003 | 2.357 | 2.465 | 2.357 | 2.455 | 85,276 | +0.10(+4.24%) |
Jan 30, 2003 | 2.459 | 2.461 | 2.290 | 2.355 | 206,332 | -0.12(-4.82%) |
Jan 29, 2003 | 2.442 | 2.497 | 2.397 | 2.474 | 94,817 | +0.01(+0.61%) |
Jan 28, 2003 | 2.385 | 2.468 | 2.355 | 2.459 | 95,712 | +0.05(+2.17%) |
Jan 27, 2003 | 2.386 | 2.422 | 2.340 | 2.407 | 163,694 | +0.02(+0.94%) |
Jan 24, 2003 | 2.443 | 2.459 | 2.363 | 2.385 | 198,282 | -0.06(-2.44%) |
Jan 23, 2003 | 2.459 | 2.497 | 2.440 | 2.445 | 100,184 | -0.01(-0.30%) |
Jan 22, 2003 | 2.497 | 2.513 | 2.445 | 2.452 | 92,730 | -0.05(-2.08%) |
Jan 21, 2003 | 2.519 | 2.579 | 2.468 | 2.504 | 201,562 | -0.03(-1.18%) |
Jan 17, 2003 | 2.601 | 2.601 | 2.506 | 2.534 | 130,001 | -0.07(-2.80%) |
Jan 16, 2003 | 2.623 | 2.631 | 2.582 | 2.607 | 108,831 | +0.00(+0.06%) |
Jan 15, 2003 | 2.571 | 2.601 | 2.559 | 2.606 | 120,162 | -0.00(-0.11%) |
Jan 14, 2003 | 2.644 | 2.682 | 2.579 | 2.609 | 195,598 | -0.03(-1.13%) |
Jan 13, 2003 | 2.638 | 2.638 | 2.592 | 2.638 | 52,477 | +0.01(+0.51%) |
Jan 10, 2003 | 2.676 | 2.690 | 2.585 | 2.625 | 87,065 | -0.04(-1.62%) |
Jan 09, 2003 | 2.571 | 2.702 | 2.571 | 2.668 | 139,542 | +0.11(+4.25%) |
Jan 08, 2003 | 2.683 | 2.698 | 2.543 | 2.559 | 131,790 | -0.13(-4.93%) |
Jan 07, 2003 | 2.787 | 2.787 | 2.688 | 2.692 | 105,849 | -0.06(-2.17%) |
Jan 06, 2003 | 2.720 | 2.802 | 2.720 | 2.752 | 109,726 | +0.04(+1.43%) |
Jan 03, 2003 | 2.764 | 2.764 | 2.704 | 2.713 | 108,831 | -0.05(-1.83%) |