Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.768 | 3.120 | 2.760 | 3.120 | 403,245 | +0.35(+12.70%) |
Mar 28, 2003 | 2.751 | 2.768 | 2.729 | 2.768 | 120,154 | -0.00(-0.16%) |
Mar 27, 2003 | 3.076 | 3.076 | 2.746 | 2.773 | 513,614 | -0.12(-4.10%) |
Mar 26, 2003 | 2.531 | 2.966 | 2.527 | 2.891 | 895,924 | +0.36(+14.43%) |
Mar 25, 2003 | 2.412 | 2.527 | 2.412 | 2.527 | 217,779 | +0.11(+4.74%) |
Mar 24, 2003 | 2.373 | 2.417 | 2.373 | 2.412 | 199,119 | +0.02(+0.92%) |
Mar 21, 2003 | 2.417 | 2.417 | 2.351 | 2.391 | 126,753 | -0.02(-0.73%) |
Mar 20, 2003 | 2.412 | 2.439 | 2.395 | 2.408 | 277,857 | +0.01(+0.55%) |
Mar 19, 2003 | 2.421 | 2.430 | 2.386 | 2.395 | 42,554 | -0.02(-0.91%) |
Mar 18, 2003 | 2.430 | 2.434 | 2.395 | 2.417 | 70,772 | -0.00(-0.18%) |
Mar 17, 2003 | 2.430 | 2.448 | 2.373 | 2.421 | 132,670 | +0.00(+0.18%) |
Mar 14, 2003 | 2.439 | 2.439 | 2.364 | 2.417 | 67,814 | +0.00(+0.00%) |
Mar 13, 2003 | 2.430 | 2.434 | 2.404 | 2.417 | 79,192 | -0.00(-0.18%) |
Mar 12, 2003 | 2.434 | 2.434 | 2.417 | 2.421 | 103,314 | -0.02(-0.90%) |
Mar 11, 2003 | 2.417 | 2.461 | 2.404 | 2.443 | 188,196 | +0.02(+0.72%) |
Mar 10, 2003 | 2.439 | 2.465 | 2.373 | 2.426 | 240,764 | +0.03(+1.10%) |
Mar 07, 2003 | 2.263 | 2.404 | 2.263 | 2.399 | 184,555 | +0.14(+6.23%) |
Mar 06, 2003 | 2.232 | 2.259 | 2.232 | 2.259 | 18,205 | +0.02(+0.78%) |
Mar 05, 2003 | 2.263 | 2.263 | 2.237 | 2.241 | 35,955 | -0.02(-0.97%) |
Mar 04, 2003 | 2.259 | 2.263 | 2.241 | 2.263 | 30,721 | +0.01(+0.59%) |
Mar 03, 2003 | 2.241 | 2.263 | 2.228 | 2.250 | 179,776 | +0.04(+1.59%) |
Feb 28, 2003 | 2.197 | 2.219 | 2.188 | 2.215 | 37,548 | +0.02(+0.80%) |
Feb 27, 2003 | 2.197 | 2.197 | 2.197 | 2.197 | 10,695 | +0.00(+0.00%) |
Feb 26, 2003 | 2.241 | 2.241 | 2.197 | 2.197 | 72,365 | -0.04(-1.58%) |
Feb 25, 2003 | 2.224 | 2.263 | 2.219 | 2.232 | 95,349 | +0.03(+1.20%) |
Feb 24, 2003 | 2.263 | 2.267 | 2.206 | 2.206 | 97,625 | -0.05(-2.14%) |
Feb 21, 2003 | 2.241 | 2.307 | 2.241 | 2.254 | 57,118 | +0.01(+0.59%) |
Feb 20, 2003 | 2.232 | 2.241 | 2.219 | 2.241 | 33,907 | +0.00(+0.20%) |
Feb 19, 2003 | 2.254 | 2.263 | 2.219 | 2.237 | 35,955 | -0.01(-0.39%) |
Feb 18, 2003 | 2.131 | 2.263 | 2.131 | 2.246 | 44,830 | +0.11(+5.36%) |
Feb 14, 2003 | 2.197 | 2.215 | 2.131 | 2.131 | 45,057 | -0.07(-3.00%) |
Feb 13, 2003 | 2.109 | 2.215 | 2.105 | 2.197 | 38,686 | +0.11(+5.04%) |
Feb 12, 2003 | 2.232 | 2.232 | 2.087 | 2.092 | 81,923 | -0.14(-6.11%) |
Feb 11, 2003 | 2.294 | 2.307 | 2.224 | 2.228 | 74,413 | -0.07(-3.06%) |
Feb 10, 2003 | 2.417 | 2.439 | 2.285 | 2.298 | 131,987 | +0.01(+0.38%) |
Feb 07, 2003 | 2.219 | 2.404 | 2.219 | 2.289 | 73,048 | +0.06(+2.56%) |
Feb 06, 2003 | 2.153 | 2.272 | 2.153 | 2.232 | 43,237 | +0.08(+3.67%) |
Feb 05, 2003 | 2.083 | 2.162 | 2.074 | 2.153 | 36,410 | +0.08(+3.81%) |
Feb 04, 2003 | 2.087 | 2.087 | 2.065 | 2.074 | 17,977 | -0.01(-0.63%) |
Feb 03, 2003 | 2.008 | 2.087 | 2.004 | 2.087 | 56,663 | +0.02(+1.06%) |
Jan 31, 2003 | 2.004 | 2.065 | 1.995 | 2.065 | 29,583 | +0.08(+3.98%) |
Jan 30, 2003 | 1.977 | 1.999 | 1.942 | 1.986 | 33,907 | +0.03(+1.34%) |
Jan 29, 2003 | 1.942 | 1.999 | 1.942 | 1.960 | 43,009 | -0.01(-0.45%) |
Jan 28, 2003 | 1.955 | 1.977 | 1.947 | 1.969 | 93,529 | +0.01(+0.67%) |
Jan 27, 2003 | 2.043 | 2.043 | 1.955 | 1.955 | 120,382 | -0.10(-4.71%) |
Jan 24, 2003 | 2.188 | 2.188 | 1.977 | 2.052 | 233,254 | -0.12(-5.66%) |
Jan 23, 2003 | 2.175 | 2.197 | 2.175 | 2.175 | 47,106 | +0.02(+1.02%) |
Jan 22, 2003 | 2.193 | 2.197 | 2.153 | 2.153 | 54,160 | -0.02(-1.01%) |
Jan 21, 2003 | 2.153 | 2.197 | 2.109 | 2.175 | 51,202 | +0.09(+4.21%) |
Jan 17, 2003 | 2.092 | 2.114 | 2.074 | 2.087 | 125,616 | -0.03(-1.45%) |
Jan 16, 2003 | 2.131 | 2.131 | 2.087 | 2.118 | 128,574 | +0.01(+0.42%) |
Jan 15, 2003 | 2.109 | 2.149 | 2.087 | 2.109 | 91,253 | +0.00(+0.00%) |
Jan 14, 2003 | 2.219 | 2.224 | 2.092 | 2.109 | 240,081 | -0.11(-4.95%) |
Jan 13, 2003 | 2.417 | 2.417 | 2.197 | 2.219 | 355,912 | +0.07(+3.06%) |
Jan 10, 2003 | 2.206 | 2.206 | 2.109 | 2.153 | 159,295 | -0.04(-1.61%) |
Jan 09, 2003 | 2.285 | 2.285 | 2.153 | 2.188 | 159,978 | +0.05(+2.26%) |
Jan 08, 2003 | 2.026 | 2.263 | 2.021 | 2.140 | 150,193 | +0.16(+8.22%) |
Jan 07, 2003 | 1.977 | 1.977 | 1.938 | 1.977 | 278,539 | +0.02(+1.12%) |
Jan 06, 2003 | 2.021 | 2.065 | 1.934 | 1.955 | 277,402 | -0.02(-1.11%) |
Jan 03, 2003 | 1.999 | 1.999 | 1.977 | 1.977 | 76,917 | +0.00(+0.00%) |