Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.463 | 2.624 | 2.456 | 2.533 | 3,059,597 | +0.00(+0.00%) |
Mar 28, 2003 | 2.519 | 2.568 | 2.463 | 2.533 | 2,671,984 | -0.01(-0.28%) |
Mar 27, 2003 | 2.463 | 2.603 | 2.449 | 2.540 | 2,988,420 | +0.04(+1.68%) |
Mar 26, 2003 | 2.575 | 2.659 | 2.435 | 2.498 | 6,926,721 | -0.08(-2.99%) |
Mar 25, 2003 | 2.316 | 2.617 | 2.302 | 2.575 | 6,435,059 | +0.28(+12.20%) |
Mar 24, 2003 | 2.288 | 2.323 | 2.211 | 2.295 | 2,066,411 | -0.02(-0.91%) |
Mar 21, 2003 | 2.246 | 2.316 | 2.204 | 2.316 | 5,185,894 | +0.06(+2.80%) |
Mar 20, 2003 | 2.274 | 2.316 | 2.225 | 2.253 | 3,908,286 | -0.12(-5.01%) |
Mar 19, 2003 | 2.372 | 2.442 | 2.253 | 2.372 | 3,012,861 | +0.01(+0.59%) |
Mar 18, 2003 | 2.225 | 2.358 | 2.197 | 2.358 | 212,643,952 | +0.13(+5.97%) |
Mar 17, 2003 | 2.183 | 2.246 | 2.141 | 2.225 | 2,310,670 | +0.04(+1.92%) |
Mar 14, 2003 | 2.253 | 2.288 | 2.141 | 2.183 | 2,179,036 | -0.06(-2.50%) |
Mar 13, 2003 | 2.295 | 2.295 | 2.106 | 2.239 | 3,678,463 | +0.11(+5.26%) |
Mar 12, 2003 | 2.225 | 2.232 | 2.036 | 2.127 | 3,289,278 | -0.09(-4.10%) |
Mar 11, 2003 | 2.204 | 2.253 | 2.204 | 2.218 | 2,152,594 | -0.01(-0.31%) |
Mar 10, 2003 | 2.274 | 2.316 | 2.218 | 2.225 | 1,427,678 | -0.03(-1.55%) |
Mar 07, 2003 | 2.253 | 2.309 | 2.246 | 2.260 | 1,918,340 | -0.05(-2.12%) |
Mar 06, 2003 | 2.309 | 2.365 | 2.281 | 2.309 | 2,822,341 | +0.00(+0.00%) |
Mar 05, 2003 | 2.302 | 2.309 | 2.253 | 2.309 | 1,534,729 | +0.02(+0.92%) |
Mar 04, 2003 | 2.309 | 2.379 | 2.274 | 2.288 | 1,626,344 | -0.08(-3.25%) |
Mar 03, 2003 | 2.393 | 2.435 | 2.351 | 2.365 | 2,170,460 | +0.04(+1.81%) |
Feb 28, 2003 | 2.239 | 2.421 | 2.225 | 2.323 | 2,702,427 | +0.11(+5.06%) |
Feb 27, 2003 | 2.246 | 2.309 | 2.204 | 2.211 | 2,381,989 | -0.10(-4.53%) |
Feb 26, 2003 | 2.330 | 2.365 | 2.274 | 2.316 | 2,361,694 | +0.06(+2.48%) |
Feb 25, 2003 | 2.218 | 2.400 | 2.218 | 2.260 | 2,388,278 | -0.07(-3.00%) |
Feb 24, 2003 | 2.414 | 2.435 | 2.309 | 2.330 | 2,342,685 | -0.06(-2.35%) |
Feb 21, 2003 | 2.379 | 2.407 | 2.239 | 2.386 | 1,926,773 | +0.09(+3.96%) |
Feb 20, 2003 | 2.232 | 2.344 | 2.211 | 2.295 | 2,485,181 | +0.11(+5.13%) |
Feb 19, 2003 | 2.197 | 2.288 | 2.176 | 2.183 | 2,259,502 | -0.01(-0.64%) |
Feb 18, 2003 | 2.295 | 2.309 | 2.141 | 2.197 | 2,696,996 | -0.04(-1.87%) |
Feb 14, 2003 | 2.323 | 2.449 | 2.204 | 2.239 | 4,864,598 | -0.13(-5.60%) |
Feb 13, 2003 | 2.015 | 2.428 | 1.994 | 2.372 | 8,150,303 | +0.39(+19.79%) |
Feb 12, 2003 | 2.099 | 2.134 | 1.945 | 1.980 | 2,697,568 | -0.09(-4.39%) |
Feb 11, 2003 | 1.959 | 2.134 | 1.910 | 2.071 | 2,618,816 | +0.17(+8.82%) |
Feb 10, 2003 | 2.099 | 2.141 | 1.840 | 1.903 | 3,776,938 | -0.19(-9.03%) |
Feb 07, 2003 | 2.155 | 2.344 | 2.022 | 2.092 | 3,466,791 | -0.19(-8.28%) |
Feb 06, 2003 | 2.155 | 2.309 | 2.106 | 2.281 | 2,549,926 | +0.15(+6.89%) |
Feb 05, 2003 | 2.358 | 2.365 | 2.134 | 2.134 | 2,254,929 | -0.17(-7.29%) |
Feb 04, 2003 | 2.309 | 2.344 | 2.246 | 2.302 | 2,366,696 | -0.08(-3.24%) |
Feb 03, 2003 | 2.449 | 2.484 | 2.309 | 2.379 | 2,836,920 | -0.05(-2.02%) |
Jan 31, 2003 | 2.470 | 2.540 | 2.379 | 2.428 | 5,830,057 | -0.08(-3.07%) |
Jan 30, 2003 | 2.568 | 2.582 | 2.449 | 2.505 | 3,662,598 | -0.02(-0.83%) |
Jan 29, 2003 | 2.344 | 2.596 | 2.316 | 2.526 | 3,176,367 | +0.09(+3.74%) |
Jan 28, 2003 | 2.029 | 3.009 | 2.001 | 2.435 | 5,309,381 | +0.23(+10.48%) |
Jan 27, 2003 | 2.253 | 2.386 | 2.120 | 2.204 | 4,175,127 | -0.16(-6.80%) |
Jan 24, 2003 | 2.589 | 2.589 | 2.337 | 2.365 | 4,452,259 | -0.24(-9.14%) |
Jan 23, 2003 | 2.554 | 2.694 | 2.449 | 2.603 | 3,036,586 | +0.08(+3.33%) |
Jan 22, 2003 | 2.659 | 2.715 | 2.491 | 2.519 | 3,351,021 | -0.25(-9.09%) |
Jan 21, 2003 | 2.799 | 2.813 | 2.638 | 2.771 | 3,013,146 | -0.06(-1.98%) |
Jan 17, 2003 | 2.757 | 2.841 | 2.666 | 2.827 | 3,716,910 | +0.03(+1.00%) |
Jan 16, 2003 | 2.750 | 2.869 | 2.736 | 2.799 | 9,952,017 | +0.08(+3.09%) |
Jan 15, 2003 | 2.568 | 2.722 | 2.512 | 2.715 | 5,931,963 | +0.14(+5.43%) |
Jan 14, 2003 | 2.435 | 2.617 | 2.414 | 2.575 | 6,800,661 | +0.14(+5.75%) |
Jan 13, 2003 | 2.351 | 2.442 | 2.337 | 2.435 | 2,755,595 | +0.08(+3.57%) |
Jan 10, 2003 | 2.414 | 2.442 | 2.323 | 2.351 | 5,904,807 | -0.09(-3.73%) |
Jan 09, 2003 | 2.351 | 2.442 | 2.316 | 2.442 | 4,884,179 | +0.10(+4.18%) |
Jan 08, 2003 | 2.295 | 2.491 | 2.295 | 2.344 | 5,352,259 | -0.01(-0.59%) |
Jan 07, 2003 | 2.435 | 2.435 | 2.302 | 2.358 | 3,889,563 | -0.06(-2.32%) |
Jan 06, 2003 | 2.435 | 2.449 | 2.309 | 2.414 | 3,158,072 | +0.00(+0.00%) |
Jan 03, 2003 | 2.323 | 2.428 | 2.204 | 2.414 | 3,809,954 | +0.15(+6.48%) |