Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.920 | 2.980 | 2.920 | 2.980 | 2,100 | +0.06(+2.05%) |
Mar 28, 2003 | 3.000 | 3.000 | 2.920 | 2.920 | 3,000 | -0.08(-2.67%) |
Mar 27, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.05(-1.64%) |
Mar 25, 2003 | 3.000 | 3.050 | 3.000 | 3.050 | 460,000 | +0.13(+4.45%) |
Mar 24, 2003 | 2.950 | 3.000 | 2.920 | 2.920 | 1,600 | -0.08(-2.67%) |
Mar 21, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Mar 20, 2003 | 3.170 | 3.170 | 2.900 | 3.000 | 4,800 | -0.22(-6.83%) |
Mar 19, 2003 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | -0.09(-2.72%) |
Mar 18, 2003 | 3.380 | 3.400 | 3.310 | 3.310 | 3,500 | -0.07(-2.07%) |
Mar 17, 2003 | 2.980 | 3.600 | 2.980 | 3.380 | 14,800 | +0.40(+13.42%) |
Mar 14, 2003 | 2.920 | 3.000 | 2.920 | 2.980 | 15,200 | -0.01(-0.33%) |
Mar 13, 2003 | 2.950 | 2.990 | 2.920 | 2.990 | 8,300 | +0.02(+0.67%) |
Mar 12, 2003 | 2.990 | 2.990 | 2.970 | 2.970 | 700 | +0.02(+0.68%) |
Mar 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -0.10(-3.28%) |
Mar 10, 2003 | 3.000 | 3.050 | 2.950 | 3.050 | 4,300 | +0.07(+2.35%) |
Mar 07, 2003 | 3.000 | 3.000 | 2.980 | 2.980 | 2,500 | -0.02(-0.67%) |
Mar 06, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.01(-0.33%) |
Mar 05, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.01(+0.33%) |
Mar 04, 2003 | 3.050 | 3.070 | 3.000 | 3.000 | 2,000 | -0.05(-1.67%) |
Mar 03, 2003 | 3.050 | 3.219 | 3.000 | 3.051 | 12,500 | +0.07(+2.38%) |
Feb 28, 2003 | 3.000 | 3.020 | 2.970 | 2.980 | 12,200 | +0.06(+2.05%) |
Feb 27, 2003 | 2.910 | 3.010 | 2.890 | 2.920 | 2,700 | -0.16(-5.19%) |
Feb 26, 2003 | 2.990 | 3.080 | 2.900 | 3.080 | 2,100 | +0.08(+2.67%) |
Feb 25, 2003 | 3.150 | 3.220 | 3.000 | 3.000 | 32,100 | -0.10(-3.23%) |
Feb 24, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 2,100 | -0.09(-2.82%) |
Feb 21, 2003 | 3.200 | 3.200 | 3.100 | 3.190 | 600 | -0.01(-0.31%) |
Feb 20, 2003 | 3.300 | 3.300 | 3.200 | 3.200 | 700 | +0.05(+1.56%) |
Feb 19, 2003 | 3.200 | 3.220 | 3.030 | 3.151 | 16,800 | +0.00(+0.00%) |
Feb 18, 2003 | 3.300 | 3.300 | 3.050 | 3.151 | 9,400 | -0.12(-3.64%) |
Feb 14, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 500 | +0.22(+7.21%) |
Feb 13, 2003 | 3.200 | 3.300 | 3.050 | 3.050 | 7,700 | -0.08(-2.56%) |
Feb 12, 2003 | 3.170 | 3.170 | 3.130 | 3.130 | 5,400 | -0.04(-1.26%) |
Feb 11, 2003 | 2.930 | 3.350 | 2.900 | 3.170 | 5,800 | +0.08(+2.59%) |
Feb 10, 2003 | 3.180 | 3.180 | 3.090 | 3.090 | 2,800 | +0.08(+2.66%) |
Feb 07, 2003 | 3.210 | 3.250 | 3.000 | 3.010 | 6,700 | +0.13(+4.51%) |
Feb 06, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 200 | -0.12(-3.97%) |
Feb 05, 2003 | 2.930 | 2.999 | 2.910 | 2.999 | 400 | -0.00(-0.03%) |
Feb 04, 2003 | 3.250 | 3.250 | 2.990 | 3.000 | 4,700 | -0.30(-9.09%) |
Feb 03, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.01(+0.30%) |
Jan 31, 2003 | 2.700 | 3.460 | 2.700 | 3.290 | 16,100 | -0.13(-3.80%) |
Jan 30, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | -0.00(-0.03%) |
Jan 29, 2003 | 3.750 | 3.750 | 3.419 | 3.421 | 7,600 | -0.25(-6.78%) |
Jan 28, 2003 | 3.330 | 3.720 | 3.330 | 3.670 | 10,000 | +0.10(+2.80%) |
Jan 27, 2003 | 3.420 | 3.630 | 3.310 | 3.570 | 17,400 | +0.00(+0.03%) |
Jan 24, 2003 | 3.310 | 3.689 | 3.310 | 3.569 | 2,000 | +0.24(+7.08%) |
Jan 23, 2003 | 3.250 | 3.333 | 3.250 | 3.333 | 1,000 | -0.02(-0.51%) |
Jan 22, 2003 | 3.440 | 3.440 | 3.350 | 3.350 | 600 | -0.10(-2.93%) |
Jan 21, 2003 | 3.599 | 3.599 | 3.451 | 3.451 | 2,400 | -0.07(-1.96%) |
Jan 17, 2003 | 3.400 | 3.520 | 3.400 | 3.520 | 18,200 | +0.20(+5.99%) |
Jan 16, 2003 | 3.460 | 3.460 | 3.321 | 3.321 | 1,200 | -0.12(-3.46%) |
Jan 15, 2003 | 3.450 | 3.450 | 3.310 | 3.440 | 3,400 | +0.00(+0.00%) |
Jan 14, 2003 | 3.160 | 3.440 | 3.160 | 3.440 | 17,700 | +0.19(+5.85%) |
Jan 13, 2003 | 3.100 | 3.250 | 3.030 | 3.250 | 6,900 | +0.13(+4.17%) |
Jan 10, 2003 | 3.100 | 3.200 | 3.100 | 3.120 | 5,500 | +0.02(+0.65%) |
Jan 09, 2003 | 3.030 | 3.100 | 2.960 | 3.100 | 3,400 | +0.01(+0.32%) |
Jan 08, 2003 | 3.040 | 3.090 | 3.030 | 3.090 | 2,300 | +0.15(+5.10%) |
Jan 07, 2003 | 2.800 | 2.950 | 2.800 | 2.940 | 2,700 | +0.24(+8.89%) |
Jan 06, 2003 | 2.670 | 3.100 | 2.670 | 2.700 | 3,800 | +0.01(+0.37%) |
Jan 03, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 100 | -0.04(-1.47%) |