Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.706 | 2.709 | 2.658 | 2.658 | 122,302 | -0.05(-1.87%) |
Mar 28, 2003 | 2.714 | 2.740 | 2.709 | 2.709 | 34,130 | -0.03(-0.93%) |
Mar 27, 2003 | 2.728 | 2.740 | 2.703 | 2.734 | 60,795 | +0.02(+0.83%) |
Mar 26, 2003 | 2.720 | 2.723 | 2.689 | 2.711 | 100,615 | -0.01(-0.31%) |
Mar 25, 2003 | 2.720 | 2.728 | 2.700 | 2.720 | 222,562 | +0.01(+0.42%) |
Mar 24, 2003 | 2.728 | 2.731 | 2.700 | 2.709 | 162,833 | -0.03(-0.93%) |
Mar 21, 2003 | 2.723 | 2.734 | 2.700 | 2.734 | 59,729 | +0.01(+0.52%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.700 | 2.720 | 164,966 | +0.01(+0.21%) |
Mar 19, 2003 | 2.759 | 2.759 | 2.711 | 2.714 | 72,528 | -0.04(-1.53%) |
Mar 18, 2003 | 2.765 | 2.771 | 2.745 | 2.756 | 73,239 | -0.01(-0.20%) |
Mar 17, 2003 | 2.756 | 2.762 | 2.742 | 2.762 | 55,818 | +0.01(+0.31%) |
Mar 14, 2003 | 2.756 | 2.759 | 2.742 | 2.754 | 44,796 | +0.01(+0.31%) |
Mar 13, 2003 | 2.734 | 2.756 | 2.700 | 2.745 | 81,772 | -0.02(-0.61%) |
Mar 12, 2003 | 2.754 | 2.762 | 2.717 | 2.762 | 47,641 | +0.01(+0.20%) |
Mar 11, 2003 | 2.762 | 2.762 | 2.742 | 2.756 | 30,931 | -0.01(-0.20%) |
Mar 10, 2003 | 2.754 | 2.773 | 2.728 | 2.762 | 120,169 | +0.01(+0.31%) |
Mar 07, 2003 | 2.756 | 2.756 | 2.723 | 2.754 | 61,862 | +0.01(+0.41%) |
Mar 06, 2003 | 2.728 | 2.754 | 2.717 | 2.742 | 41,241 | +0.01(+0.41%) |
Mar 05, 2003 | 2.720 | 2.742 | 2.720 | 2.731 | 47,641 | +0.02(+0.62%) |
Mar 04, 2003 | 2.768 | 2.768 | 2.714 | 2.714 | 73,950 | -0.03(-1.03%) |
Mar 03, 2003 | 2.790 | 2.790 | 2.728 | 2.742 | 47,996 | -0.04(-1.52%) |
Feb 28, 2003 | 2.782 | 2.787 | 2.737 | 2.785 | 48,707 | +0.01(+0.30%) |
Feb 27, 2003 | 2.751 | 2.776 | 2.728 | 2.776 | 63,995 | +0.03(+1.13%) |
Feb 26, 2003 | 2.745 | 2.768 | 2.742 | 2.745 | 77,861 | -0.01(-0.51%) |
Feb 25, 2003 | 2.771 | 2.771 | 2.745 | 2.759 | 35,908 | -0.01(-0.51%) |
Feb 24, 2003 | 2.742 | 2.773 | 2.742 | 2.773 | 62,929 | +0.03(+1.13%) |
Feb 21, 2003 | 2.711 | 2.742 | 2.703 | 2.742 | 63,284 | +0.00(+0.10%) |
Feb 20, 2003 | 2.723 | 2.740 | 2.720 | 2.740 | 44,085 | +0.04(+1.35%) |
Feb 19, 2003 | 2.717 | 2.723 | 2.692 | 2.703 | 62,217 | -0.02(-0.83%) |
Feb 18, 2003 | 2.711 | 2.725 | 2.711 | 2.725 | 99,904 | +0.02(+0.62%) |
Feb 14, 2003 | 2.700 | 2.725 | 2.695 | 2.709 | 30,575 | +0.01(+0.31%) |
Feb 13, 2003 | 2.723 | 2.723 | 2.661 | 2.700 | 48,707 | -0.00(-0.10%) |
Feb 12, 2003 | 2.725 | 2.737 | 2.672 | 2.703 | 103,459 | -0.01(-0.31%) |
Feb 11, 2003 | 2.692 | 2.737 | 2.680 | 2.711 | 87,105 | +0.02(+0.84%) |
Feb 10, 2003 | 2.666 | 2.689 | 2.666 | 2.689 | 66,128 | +0.01(+0.31%) |
Feb 07, 2003 | 2.678 | 2.686 | 2.666 | 2.680 | 117,325 | +0.01(+0.21%) |
Feb 06, 2003 | 2.669 | 2.683 | 2.666 | 2.675 | 82,483 | +0.02(+0.64%) |
Feb 05, 2003 | 2.658 | 2.672 | 2.658 | 2.658 | 72,528 | -0.01(-0.32%) |
Feb 04, 2003 | 2.669 | 2.680 | 2.655 | 2.666 | 102,392 | +0.00(+0.00%) |
Feb 03, 2003 | 2.666 | 2.683 | 2.655 | 2.666 | 108,081 | -0.01(-0.21%) |
Jan 31, 2003 | 2.644 | 2.672 | 2.638 | 2.672 | 153,589 | +0.03(+1.06%) |
Jan 30, 2003 | 2.616 | 2.644 | 2.616 | 2.644 | 94,926 | +0.03(+1.08%) |
Jan 29, 2003 | 2.599 | 2.616 | 2.576 | 2.616 | 51,552 | +0.00(+0.11%) |
Jan 28, 2003 | 2.599 | 2.616 | 2.576 | 2.613 | 96,348 | +0.03(+1.09%) |
Jan 27, 2003 | 2.596 | 2.596 | 2.562 | 2.585 | 70,395 | +0.01(+0.22%) |
Jan 24, 2003 | 2.585 | 2.599 | 2.554 | 2.579 | 78,572 | -0.01(-0.22%) |
Jan 23, 2003 | 2.571 | 2.585 | 2.571 | 2.585 | 46,574 | +0.01(+0.55%) |
Jan 22, 2003 | 2.551 | 2.576 | 2.537 | 2.571 | 141,145 | +0.03(+1.11%) |
Jan 21, 2003 | 2.557 | 2.562 | 2.506 | 2.543 | 110,925 | -0.01(-0.33%) |
Jan 17, 2003 | 2.557 | 2.560 | 2.526 | 2.551 | 115,903 | +0.01(+0.33%) |
Jan 16, 2003 | 2.526 | 2.543 | 2.500 | 2.543 | 168,877 | +0.02(+0.67%) |
Jan 15, 2003 | 2.534 | 2.534 | 2.506 | 2.526 | 109,503 | +0.00(+0.00%) |
Jan 14, 2003 | 2.534 | 2.534 | 2.520 | 2.526 | 87,816 | -0.01(-0.33%) |
Jan 13, 2003 | 2.526 | 2.540 | 2.523 | 2.534 | 178,832 | +0.02(+0.78%) |
Jan 10, 2003 | 2.500 | 2.529 | 2.495 | 2.515 | 189,498 | +0.01(+0.22%) |
Jan 09, 2003 | 2.492 | 2.515 | 2.489 | 2.509 | 348,776 | +0.02(+0.68%) |
Jan 08, 2003 | 2.498 | 2.500 | 2.478 | 2.492 | 100,259 | -0.01(-0.45%) |
Jan 07, 2003 | 2.509 | 2.509 | 2.475 | 2.503 | 173,499 | -0.00(-0.11%) |
Jan 06, 2003 | 2.472 | 2.506 | 2.472 | 2.506 | 185,942 | +0.04(+1.48%) |
Jan 03, 2003 | 2.447 | 2.470 | 2.447 | 2.470 | 171,366 | +0.03(+1.39%) |