Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.661 | 2.784 | 2.631 | 2.738 | 1,011,944 | +0.07(+2.64%) |
Mar 28, 2003 | 2.657 | 2.671 | 2.631 | 2.668 | 374,027 | +0.01(+0.20%) |
Mar 27, 2003 | 2.642 | 2.689 | 2.620 | 2.662 | 391,768 | +0.01(+0.44%) |
Mar 26, 2003 | 2.652 | 2.674 | 2.636 | 2.651 | 633,481 | -0.00(-0.17%) |
Mar 25, 2003 | 2.661 | 2.664 | 2.635 | 2.655 | 563,259 | -0.02(-0.61%) |
Mar 24, 2003 | 2.712 | 2.712 | 2.646 | 2.671 | 468,643 | -0.05(-1.82%) |
Mar 21, 2003 | 2.684 | 2.733 | 2.666 | 2.721 | 651,222 | +0.06(+2.24%) |
Mar 20, 2003 | 2.661 | 2.687 | 2.652 | 2.661 | 615,741 | -0.01(-0.37%) |
Mar 19, 2003 | 2.659 | 2.685 | 2.630 | 2.671 | 691,138 | +0.03(+0.99%) |
Mar 18, 2003 | 2.646 | 2.646 | 2.597 | 2.645 | 935,808 | +0.00(+0.14%) |
Mar 17, 2003 | 2.584 | 2.692 | 2.584 | 2.642 | 1,473,935 | +0.05(+1.88%) |
Mar 14, 2003 | 2.594 | 2.603 | 2.575 | 2.593 | 935,808 | +0.01(+0.38%) |
Mar 13, 2003 | 2.579 | 2.598 | 2.568 | 2.583 | 807,190 | +0.03(+1.13%) |
Mar 12, 2003 | 2.560 | 2.582 | 2.538 | 2.554 | 718,487 | -0.01(-0.56%) |
Mar 11, 2003 | 2.564 | 2.606 | 2.564 | 2.569 | 341,503 | +0.01(+0.53%) |
Mar 10, 2003 | 2.590 | 2.594 | 2.554 | 2.555 | 420,596 | -0.04(-1.70%) |
Mar 07, 2003 | 2.565 | 2.606 | 2.546 | 2.599 | 572,129 | +0.03(+1.09%) |
Mar 06, 2003 | 2.595 | 2.602 | 2.550 | 2.571 | 573,607 | -0.03(-1.18%) |
Mar 05, 2003 | 2.597 | 2.628 | 2.584 | 2.602 | 508,559 | -0.01(-0.28%) |
Mar 04, 2003 | 2.671 | 2.671 | 2.597 | 2.609 | 649,004 | -0.06(-2.33%) |
Mar 03, 2003 | 2.701 | 2.705 | 2.667 | 2.671 | 399,159 | -0.02(-0.60%) |
Feb 28, 2003 | 2.715 | 2.741 | 2.665 | 2.688 | 478,252 | -0.02(-0.67%) |
Feb 27, 2003 | 2.688 | 2.750 | 2.680 | 2.706 | 712,574 | +0.02(+0.84%) |
Feb 26, 2003 | 2.701 | 2.712 | 2.677 | 2.683 | 299,369 | -0.02(-0.63%) |
Feb 25, 2003 | 2.665 | 2.713 | 2.664 | 2.700 | 507,820 | +0.04(+1.32%) |
Feb 24, 2003 | 2.728 | 2.728 | 2.665 | 2.665 | 729,575 | -0.09(-3.27%) |
Feb 21, 2003 | 2.744 | 2.782 | 2.740 | 2.755 | 860,411 | +0.03(+1.06%) |
Feb 20, 2003 | 2.751 | 2.760 | 2.712 | 2.726 | 585,434 | -0.02(-0.89%) |
Feb 19, 2003 | 2.737 | 2.774 | 2.733 | 2.751 | 920,285 | +0.02(+0.69%) |
Feb 18, 2003 | 2.728 | 2.760 | 2.719 | 2.732 | 1,180,478 | +0.01(+0.46%) |
Feb 14, 2003 | 2.689 | 2.744 | 2.679 | 2.719 | 879,630 | +0.04(+1.45%) |
Feb 13, 2003 | 2.733 | 2.737 | 2.676 | 2.680 | 1,154,607 | -0.05(-1.85%) |
Feb 12, 2003 | 2.752 | 2.787 | 2.726 | 2.731 | 1,001,595 | -0.02(-0.69%) |
Feb 11, 2003 | 2.780 | 2.837 | 2.716 | 2.750 | 1,751,868 | -0.01(-0.42%) |
Feb 10, 2003 | 2.688 | 2.828 | 2.670 | 2.762 | 4,373,758 | +0.19(+7.25%) |
Feb 07, 2003 | 2.587 | 2.611 | 2.571 | 2.575 | 739,185 | -0.03(-1.04%) |
Feb 06, 2003 | 2.602 | 2.614 | 2.581 | 2.602 | 640,873 | +0.00(+0.07%) |
Feb 05, 2003 | 2.584 | 2.618 | 2.572 | 2.600 | 1,283,225 | +0.01(+0.45%) |
Feb 04, 2003 | 2.571 | 2.616 | 2.571 | 2.588 | 737,706 | +0.02(+0.67%) |
Feb 03, 2003 | 2.620 | 2.647 | 2.566 | 2.571 | 762,839 | -0.04(-1.69%) |
Jan 31, 2003 | 2.530 | 2.660 | 2.530 | 2.615 | 1,030,424 | +0.08(+3.24%) |
Jan 30, 2003 | 2.549 | 2.551 | 2.514 | 2.533 | 489,340 | -0.01(-0.25%) |
Jan 29, 2003 | 2.548 | 2.548 | 2.488 | 2.540 | 1,694,951 | -0.03(-1.19%) |
Jan 28, 2003 | 2.570 | 2.597 | 2.551 | 2.570 | 1,292,834 | +0.01(+0.53%) |
Jan 27, 2003 | 2.620 | 2.622 | 2.552 | 2.557 | 1,088,080 | -0.08(-2.98%) |
Jan 24, 2003 | 2.688 | 2.688 | 2.634 | 2.635 | 498,210 | -0.05(-1.95%) |
Jan 23, 2003 | 2.692 | 2.698 | 2.634 | 2.688 | 3,475,648 | -0.00(-0.17%) |
Jan 22, 2003 | 2.764 | 2.764 | 2.683 | 2.692 | 516,690 | -0.08(-2.93%) |
Jan 21, 2003 | 2.769 | 2.807 | 2.763 | 2.773 | 494,514 | +0.01(+0.29%) |
Jan 17, 2003 | 2.800 | 2.808 | 2.751 | 2.765 | 537,387 | -0.04(-1.26%) |
Jan 16, 2003 | 2.716 | 2.825 | 2.716 | 2.800 | 818,277 | +0.09(+3.16%) |
Jan 15, 2003 | 2.737 | 2.742 | 2.688 | 2.715 | 1,118,387 | -0.02(-0.82%) |
Jan 14, 2003 | 2.791 | 2.814 | 2.707 | 2.737 | 1,330,533 | -0.05(-1.94%) |
Jan 13, 2003 | 2.787 | 2.798 | 2.752 | 2.791 | 1,408,886 | +0.01(+0.23%) |
Jan 10, 2003 | 2.737 | 2.801 | 2.737 | 2.785 | 859,672 | +0.05(+1.75%) |
Jan 09, 2003 | 2.728 | 2.769 | 2.719 | 2.737 | 603,175 | +0.02(+0.66%) |
Jan 08, 2003 | 2.769 | 2.822 | 2.707 | 2.719 | 1,479,109 | -0.05(-1.73%) |
Jan 07, 2003 | 2.798 | 2.808 | 2.765 | 2.767 | 1,042,251 | -0.03(-1.19%) |
Jan 06, 2003 | 2.764 | 2.818 | 2.764 | 2.800 | 603,914 | +0.04(+1.57%) |
Jan 03, 2003 | 2.755 | 2.793 | 2.755 | 2.757 | 325,241 | +0.00(+0.07%) |