Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.870 | 2.870 | 2.780 | 2.820 | 72,483 | -0.00(-0.16%) |
Mar 28, 2003 | 2.982 | 2.982 | 2.825 | 2.825 | 39,029 | -0.11(-3.82%) |
Mar 27, 2003 | 2.914 | 2.959 | 2.883 | 2.937 | 28,547 | -0.01(-0.30%) |
Mar 26, 2003 | 3.049 | 3.049 | 2.941 | 2.946 | 31,000 | -0.10(-3.38%) |
Mar 25, 2003 | 3.027 | 3.067 | 2.959 | 3.049 | 44,605 | +0.06(+1.95%) |
Mar 24, 2003 | 2.883 | 3.027 | 2.802 | 2.991 | 34,792 | +0.06(+2.14%) |
Mar 21, 2003 | 2.959 | 2.991 | 2.923 | 2.928 | 69,138 | -0.05(-1.80%) |
Mar 20, 2003 | 2.914 | 2.982 | 2.879 | 2.982 | 39,921 | +0.03(+1.06%) |
Mar 19, 2003 | 2.892 | 2.950 | 2.870 | 2.950 | 18,065 | -0.01(-0.30%) |
Mar 18, 2003 | 2.910 | 3.022 | 2.879 | 2.959 | 35,461 | -0.01(-0.45%) |
Mar 17, 2003 | 2.874 | 3.049 | 2.874 | 2.973 | 57,763 | +0.05(+1.84%) |
Mar 14, 2003 | 2.937 | 2.968 | 2.892 | 2.919 | 31,223 | -0.06(-2.11%) |
Mar 13, 2003 | 2.959 | 2.982 | 2.910 | 2.982 | 47,504 | +0.07(+2.31%) |
Mar 12, 2003 | 2.870 | 2.914 | 2.825 | 2.914 | 42,375 | +0.01(+0.31%) |
Mar 11, 2003 | 2.874 | 2.905 | 2.825 | 2.905 | 10,482 | +0.07(+2.53%) |
Mar 10, 2003 | 2.905 | 2.932 | 2.829 | 2.834 | 32,115 | -0.12(-3.95%) |
Mar 07, 2003 | 2.919 | 3.000 | 2.919 | 2.950 | 48,173 | -0.01(-0.30%) |
Mar 06, 2003 | 3.013 | 3.027 | 2.946 | 2.959 | 24,532 | -0.05(-1.79%) |
Mar 05, 2003 | 2.923 | 3.062 | 2.870 | 3.013 | 62,447 | +0.05(+1.82%) |
Mar 04, 2003 | 2.928 | 2.959 | 2.892 | 2.959 | 28,770 | +0.01(+0.46%) |
Mar 03, 2003 | 2.955 | 2.959 | 2.905 | 2.946 | 23,640 | +0.03(+1.08%) |
Feb 28, 2003 | 2.870 | 2.941 | 2.870 | 2.914 | 81,181 | +0.09(+3.17%) |
Feb 27, 2003 | 2.726 | 2.910 | 2.726 | 2.825 | 132,254 | +0.09(+3.28%) |
Feb 26, 2003 | 2.735 | 2.766 | 2.699 | 2.735 | 28,324 | -0.00(-0.16%) |
Feb 25, 2003 | 2.695 | 2.744 | 2.690 | 2.740 | 48,619 | +0.05(+2.00%) |
Feb 24, 2003 | 2.758 | 2.766 | 2.681 | 2.686 | 46,835 | -0.09(-3.39%) |
Feb 21, 2003 | 2.820 | 2.820 | 2.735 | 2.780 | 67,577 | -0.04(-1.59%) |
Feb 20, 2003 | 2.870 | 2.905 | 2.731 | 2.825 | 191,356 | +0.00(+0.00%) |
Feb 19, 2003 | 2.668 | 2.834 | 2.659 | 2.825 | 35,238 | +0.14(+5.18%) |
Feb 18, 2003 | 2.533 | 2.686 | 2.533 | 2.686 | 59,771 | +0.20(+7.93%) |
Feb 14, 2003 | 2.453 | 2.529 | 2.412 | 2.488 | 65,569 | +0.03(+1.09%) |
Feb 13, 2003 | 2.421 | 2.511 | 2.354 | 2.462 | 184,888 | +0.00(+0.18%) |
Feb 12, 2003 | 2.592 | 2.592 | 2.421 | 2.457 | 121,995 | -0.15(-5.84%) |
Feb 11, 2003 | 2.623 | 2.636 | 2.399 | 2.610 | 116,642 | -0.01(-0.51%) |
Feb 10, 2003 | 2.668 | 2.668 | 2.556 | 2.623 | 287,927 | -0.17(-5.95%) |
Feb 07, 2003 | 2.820 | 2.847 | 2.789 | 2.789 | 38,137 | -0.06(-2.05%) |
Feb 06, 2003 | 2.843 | 2.874 | 2.793 | 2.847 | 64,008 | +0.00(+0.00%) |
Feb 05, 2003 | 2.820 | 2.865 | 2.802 | 2.847 | 92,779 | +0.03(+0.95%) |
Feb 04, 2003 | 2.820 | 2.829 | 2.766 | 2.820 | 65,346 | -0.00(-0.16%) |
Feb 03, 2003 | 2.811 | 2.829 | 2.793 | 2.825 | 36,353 | +0.04(+1.61%) |
Jan 31, 2003 | 2.753 | 2.802 | 2.744 | 2.780 | 52,411 | +0.05(+1.81%) |
Jan 30, 2003 | 2.780 | 2.798 | 2.717 | 2.731 | 38,360 | -0.09(-3.33%) |
Jan 29, 2003 | 2.825 | 2.825 | 2.726 | 2.825 | 43,713 | -0.02(-0.63%) |
Jan 28, 2003 | 2.910 | 2.914 | 2.758 | 2.843 | 55,087 | -0.03(-0.94%) |
Jan 27, 2003 | 2.950 | 3.031 | 2.825 | 2.870 | 96,793 | -0.09(-2.88%) |
Jan 24, 2003 | 3.013 | 3.013 | 2.923 | 2.955 | 57,094 | -0.09(-2.95%) |
Jan 23, 2003 | 3.112 | 3.134 | 2.950 | 3.044 | 66,015 | -0.04(-1.31%) |
Jan 22, 2003 | 3.049 | 3.152 | 3.040 | 3.085 | 13,827 | +0.02(+0.58%) |
Jan 21, 2003 | 3.143 | 3.143 | 3.040 | 3.067 | 37,691 | -0.07(-2.29%) |
Jan 17, 2003 | 3.170 | 3.183 | 3.139 | 3.139 | 38,137 | -0.03(-0.99%) |
Jan 16, 2003 | 3.139 | 3.192 | 3.049 | 3.170 | 84,973 | +0.03(+0.86%) |
Jan 15, 2003 | 3.143 | 3.206 | 3.139 | 3.143 | 40,367 | -0.02(-0.57%) |
Jan 14, 2003 | 3.094 | 3.188 | 3.031 | 3.161 | 89,879 | +0.09(+3.07%) |
Jan 13, 2003 | 3.009 | 3.130 | 3.004 | 3.067 | 35,684 | -0.03(-1.01%) |
Jan 10, 2003 | 3.009 | 3.130 | 2.991 | 3.098 | 41,928 | +0.04(+1.47%) |
Jan 09, 2003 | 3.009 | 3.103 | 3.009 | 3.053 | 105,714 | +0.04(+1.49%) |
Jan 08, 2003 | 3.009 | 3.049 | 3.009 | 3.009 | 38,806 | -0.00(-0.15%) |
Jan 07, 2003 | 3.071 | 3.071 | 3.004 | 3.013 | 37,468 | -0.07(-2.33%) |
Jan 06, 2003 | 2.968 | 3.085 | 2.968 | 3.085 | 56,648 | +0.10(+3.46%) |
Jan 03, 2003 | 3.018 | 3.071 | 2.959 | 2.982 | 51,073 | -0.08(-2.64%) |