Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.850 | 1.850 | 1.700 | 1.840 | 15,100 | -0.01(-0.54%) |
Mar 28, 2003 | 1.880 | 1.880 | 1.850 | 1.850 | 4,000 | -0.02(-1.07%) |
Mar 27, 2003 | 1.900 | 1.900 | 1.830 | 1.870 | 4,200 | -0.06(-3.11%) |
Mar 26, 2003 | 1.970 | 2.050 | 1.800 | 1.930 | 46,900 | +0.02(+1.05%) |
Mar 25, 2003 | 1.670 | 1.950 | 1.410 | 1.910 | 42,770 | -0.05(-2.55%) |
Mar 24, 2003 | 1.830 | 1.960 | 1.820 | 1.960 | 15,600 | -0.08(-3.92%) |
Mar 21, 2003 | 2.040 | 2.100 | 1.990 | 2.040 | 24,000 | +0.05(+2.51%) |
Mar 20, 2003 | 1.990 | 2.090 | 1.780 | 1.990 | 6,700 | +0.04(+2.05%) |
Mar 19, 2003 | 2.110 | 2.110 | 1.950 | 1.950 | 22,400 | -0.05(-2.50%) |
Mar 18, 2003 | 1.960 | 2.070 | 1.930 | 2.000 | 20,650 | +0.08(+4.17%) |
Mar 17, 2003 | 2.010 | 2.010 | 1.830 | 1.920 | 9,500 | -0.09(-4.48%) |
Mar 14, 2003 | 1.680 | 2.010 | 1.680 | 2.010 | 25,600 | +0.28(+16.18%) |
Mar 13, 2003 | 1.700 | 1.740 | 1.650 | 1.730 | 44,000 | +0.04(+2.37%) |
Mar 12, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.760 | 1.660 | 1.690 | 9,600 | -0.03(-1.74%) |
Mar 10, 2003 | 1.790 | 1.790 | 1.660 | 1.720 | 16,800 | -0.08(-4.44%) |
Mar 07, 2003 | 1.830 | 1.850 | 1.800 | 1.800 | 11,200 | +0.02(+1.12%) |
Mar 06, 2003 | 1.840 | 1.840 | 1.680 | 1.780 | 21,600 | +0.03(+1.71%) |
Mar 05, 2003 | 1.710 | 1.850 | 1.610 | 1.750 | 21,700 | -0.13(-6.91%) |
Mar 04, 2003 | 1.880 | 1.950 | 1.550 | 1.880 | 43,200 | -0.04(-2.03%) |
Mar 03, 2003 | 1.920 | 1.970 | 1.891 | 1.919 | 10,200 | -0.06(-3.08%) |
Feb 28, 2003 | 2.050 | 2.120 | 1.950 | 1.980 | 26,200 | -0.03(-1.49%) |
Feb 27, 2003 | 2.020 | 2.040 | 1.910 | 2.010 | 32,700 | +0.00(+0.00%) |
Feb 26, 2003 | 2.070 | 2.070 | 2.000 | 2.010 | 25,400 | -0.05(-2.43%) |
Feb 25, 2003 | 2.130 | 2.150 | 2.030 | 2.060 | 51,000 | +0.04(+1.98%) |
Feb 24, 2003 | 2.140 | 2.140 | 2.000 | 2.020 | 14,000 | -0.04(-1.94%) |
Feb 21, 2003 | 2.020 | 2.150 | 2.000 | 2.060 | 49,900 | +0.09(+4.57%) |
Feb 20, 2003 | 2.020 | 2.020 | 1.960 | 1.970 | 21,000 | -0.03(-1.50%) |
Feb 19, 2003 | 1.880 | 2.010 | 1.880 | 2.000 | 35,900 | +0.07(+3.63%) |
Feb 18, 2003 | 1.900 | 1.930 | 1.770 | 1.930 | 64,500 | +0.15(+8.43%) |
Feb 14, 2003 | 1.950 | 1.980 | 1.760 | 1.780 | 48,700 | -0.19(-9.64%) |
Feb 13, 2003 | 1.970 | 1.980 | 1.920 | 1.970 | 11,400 | -0.01(-0.51%) |
Feb 12, 2003 | 1.960 | 2.010 | 1.910 | 1.980 | 21,800 | -0.03(-1.49%) |
Feb 11, 2003 | 2.120 | 2.150 | 1.960 | 2.010 | 39,000 | -0.14(-6.51%) |
Feb 10, 2003 | 2.120 | 2.290 | 2.100 | 2.150 | 19,100 | +0.01(+0.47%) |
Feb 07, 2003 | 2.180 | 2.250 | 2.100 | 2.140 | 17,900 | -0.12(-5.31%) |
Feb 06, 2003 | 2.160 | 2.320 | 2.160 | 2.260 | 20,600 | -0.01(-0.44%) |
Feb 05, 2003 | 2.400 | 2.410 | 2.220 | 2.270 | 44,500 | -0.14(-5.81%) |
Feb 04, 2003 | 2.590 | 2.590 | 2.310 | 2.410 | 39,100 | -0.09(-3.60%) |
Feb 03, 2003 | 2.090 | 2.500 | 2.040 | 2.500 | 92,400 | +0.47(+23.15%) |
Jan 31, 2003 | 1.900 | 2.060 | 1.900 | 2.030 | 49,500 | +0.12(+6.28%) |
Jan 30, 2003 | 2.050 | 2.070 | 1.900 | 1.910 | 70,096 | -0.14(-6.83%) |
Jan 29, 2003 | 2.180 | 2.180 | 2.010 | 2.050 | 54,300 | -0.03(-1.44%) |
Jan 28, 2003 | 2.050 | 2.240 | 1.970 | 2.080 | 49,300 | -0.01(-0.48%) |
Jan 27, 2003 | 2.100 | 2.100 | 1.850 | 2.090 | 72,700 | -0.01(-0.48%) |
Jan 24, 2003 | 2.170 | 2.260 | 1.850 | 2.100 | 174,600 | -0.04(-1.87%) |
Jan 23, 2003 | 2.000 | 2.150 | 1.960 | 2.140 | 221,600 | +0.19(+9.74%) |
Jan 22, 2003 | 1.890 | 2.150 | 1.740 | 1.950 | 269,500 | +0.21(+12.07%) |
Jan 21, 2003 | 1.310 | 1.750 | 1.300 | 1.740 | 240,600 | +0.44(+33.85%) |
Jan 17, 2003 | 1.480 | 1.480 | 1.250 | 1.300 | 25,900 | -0.19(-12.75%) |
Jan 16, 2003 | 1.550 | 1.580 | 1.390 | 1.490 | 22,000 | +0.04(+2.76%) |
Jan 15, 2003 | 1.550 | 1.580 | 1.450 | 1.450 | 59,500 | -0.02(-1.36%) |
Jan 14, 2003 | 1.370 | 1.560 | 1.370 | 1.470 | 241,900 | +0.12(+8.97%) |
Jan 13, 2003 | 1.300 | 1.350 | 1.240 | 1.349 | 59,600 | +0.16(+13.36%) |
Jan 10, 2003 | 1.180 | 1.240 | 1.120 | 1.190 | 57,500 | -0.01(-0.83%) |
Jan 09, 2003 | 1.180 | 1.230 | 1.180 | 1.200 | 29,600 | +0.00(+0.00%) |
Jan 08, 2003 | 1.220 | 1.220 | 1.170 | 1.200 | 33,400 | +0.03(+2.56%) |
Jan 07, 2003 | 1.170 | 1.170 | 1.140 | 1.170 | 25,400 | -0.02(-1.68%) |
Jan 06, 2003 | 1.170 | 1.230 | 1.110 | 1.190 | 11,300 | +0.04(+3.48%) |
Jan 03, 2003 | 1.130 | 1.220 | 1.130 | 1.150 | 3,200 | +0.01(+0.88%) |