Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.150 | 2.300 | 2.150 | 2.250 | 14,600 | +0.03(+1.35%) |
Mar 28, 2003 | 2.243 | 2.266 | 2.180 | 2.220 | 17,300 | -0.03(-1.33%) |
Mar 27, 2003 | 2.260 | 2.260 | 2.170 | 2.250 | 42,020 | -0.05(-2.17%) |
Mar 26, 2003 | 2.350 | 2.400 | 2.250 | 2.300 | 41,900 | +0.00(+0.00%) |
Mar 25, 2003 | 2.210 | 2.340 | 2.190 | 2.300 | 36,100 | +0.07(+3.14%) |
Mar 24, 2003 | 2.200 | 2.310 | 2.200 | 2.230 | 13,200 | -0.10(-4.29%) |
Mar 21, 2003 | 2.350 | 2.350 | 2.300 | 2.330 | 21,200 | -0.06(-2.51%) |
Mar 20, 2003 | 2.350 | 2.400 | 2.310 | 2.390 | 10,500 | -0.01(-0.42%) |
Mar 19, 2003 | 2.390 | 2.490 | 2.340 | 2.400 | 4,700 | +0.03(+1.27%) |
Mar 18, 2003 | 2.350 | 2.370 | 2.350 | 2.370 | 1,500 | +0.03(+1.28%) |
Mar 17, 2003 | 2.330 | 2.370 | 2.300 | 2.340 | 11,243 | -0.01(-0.43%) |
Mar 14, 2003 | 2.330 | 2.390 | 2.290 | 2.350 | 7,500 | -0.02(-0.84%) |
Mar 13, 2003 | 2.430 | 2.440 | 2.210 | 2.370 | 25,400 | -0.06(-2.47%) |
Mar 12, 2003 | 2.750 | 2.750 | 2.320 | 2.430 | 41,100 | -0.40(-14.13%) |
Mar 11, 2003 | 2.820 | 2.830 | 2.820 | 2.830 | 500 | +0.01(+0.35%) |
Mar 10, 2003 | 2.860 | 2.910 | 2.820 | 2.820 | 2,300 | -0.06(-2.08%) |
Mar 07, 2003 | 2.810 | 2.880 | 2.810 | 2.880 | 700 | -0.02(-0.69%) |
Mar 06, 2003 | 2.910 | 2.910 | 2.870 | 2.900 | 7,500 | -0.05(-1.69%) |
Mar 05, 2003 | 3.040 | 3.050 | 2.950 | 2.950 | 4,000 | -0.01(-0.34%) |
Mar 04, 2003 | 3.050 | 3.050 | 2.960 | 2.960 | 1,800 | -0.14(-4.52%) |
Mar 03, 2003 | 3.180 | 3.180 | 3.050 | 3.100 | 16,500 | -0.01(-0.32%) |
Feb 28, 2003 | 3.100 | 3.170 | 3.040 | 3.110 | 12,600 | +0.01(+0.32%) |
Feb 27, 2003 | 2.940 | 3.190 | 2.920 | 3.100 | 9,400 | +0.20(+6.90%) |
Feb 26, 2003 | 2.950 | 2.950 | 2.890 | 2.900 | 1,400 | -0.13(-4.29%) |
Feb 25, 2003 | 3.060 | 3.060 | 2.990 | 3.030 | 9,900 | -0.09(-2.88%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 1,100 | -0.03(-0.95%) |
Feb 21, 2003 | 3.140 | 3.150 | 3.000 | 3.150 | 14,400 | -0.04(-1.25%) |
Feb 20, 2003 | 3.170 | 3.190 | 3.170 | 3.190 | 900 | -0.01(-0.31%) |
Feb 19, 2003 | 3.140 | 3.260 | 3.140 | 3.200 | 12,600 | +0.05(+1.62%) |
Feb 18, 2003 | 3.070 | 3.210 | 3.070 | 3.149 | 3,600 | +0.12(+3.93%) |
Feb 14, 2003 | 3.000 | 3.030 | 3.000 | 3.030 | 4,800 | -0.03(-0.98%) |
Feb 13, 2003 | 3.060 | 3.060 | 2.950 | 3.060 | 1,800 | -0.05(-1.61%) |
Feb 12, 2003 | 2.910 | 3.110 | 2.870 | 3.110 | 4,100 | +0.25(+8.74%) |
Feb 11, 2003 | 2.870 | 2.870 | 2.820 | 2.860 | 3,900 | +0.10(+3.62%) |
Feb 10, 2003 | 2.750 | 2.760 | 2.600 | 2.760 | 4,200 | -0.00(-0.04%) |
Feb 07, 2003 | 2.850 | 2.850 | 2.750 | 2.761 | 4,700 | -0.06(-2.09%) |
Feb 06, 2003 | 2.950 | 3.050 | 2.820 | 2.820 | 1,300 | -0.18(-6.00%) |
Feb 05, 2003 | 2.950 | 3.050 | 2.830 | 3.000 | 5,400 | -0.01(-0.33%) |
Feb 04, 2003 | 3.030 | 3.030 | 3.010 | 3.010 | 1,000 | -0.11(-3.53%) |
Feb 03, 2003 | 3.110 | 3.120 | 3.110 | 3.120 | 1,500 | +0.05(+1.63%) |
Jan 31, 2003 | 3.010 | 3.120 | 3.010 | 3.070 | 2,100 | +0.02(+0.66%) |
Jan 30, 2003 | 3.120 | 3.130 | 2.920 | 3.050 | 15,059 | -0.07(-2.24%) |
Jan 29, 2003 | 3.000 | 3.120 | 3.000 | 3.120 | 10,000 | +0.06(+1.96%) |
Jan 28, 2003 | 3.110 | 3.110 | 3.060 | 3.060 | 2,700 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.170 | 3.100 | 3.100 | 26,100 | -0.17(-5.20%) |
Jan 24, 2003 | 3.250 | 3.290 | 3.210 | 3.270 | 10,500 | -0.08(-2.39%) |
Jan 23, 2003 | 3.250 | 3.350 | 3.250 | 3.350 | 900 | +0.19(+6.01%) |
Jan 22, 2003 | 3.250 | 3.250 | 3.140 | 3.160 | 6,500 | -0.06(-1.86%) |
Jan 21, 2003 | 3.300 | 3.300 | 3.160 | 3.220 | 2,200 | -0.03(-0.92%) |
Jan 17, 2003 | 3.140 | 3.290 | 3.100 | 3.250 | 2,800 | +0.00(+0.00%) |
Jan 16, 2003 | 3.400 | 3.400 | 3.250 | 3.250 | 2,700 | -0.22(-6.34%) |
Jan 15, 2003 | 3.500 | 3.550 | 3.460 | 3.470 | 4,300 | -0.03(-0.86%) |
Jan 14, 2003 | 3.410 | 3.500 | 3.410 | 3.500 | 2,900 | +0.10(+2.94%) |
Jan 13, 2003 | 3.310 | 3.400 | 3.310 | 3.400 | 10,100 | +0.10(+3.03%) |
Jan 10, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.06(+1.85%) |
Jan 09, 2003 | 3.000 | 3.330 | 3.000 | 3.240 | 17,700 | +0.08(+2.50%) |
Jan 08, 2003 | 3.150 | 3.220 | 3.150 | 3.161 | 5,800 | +0.00(+0.03%) |
Jan 07, 2003 | 3.180 | 3.220 | 3.150 | 3.160 | 6,300 | +0.01(+0.29%) |
Jan 06, 2003 | 3.150 | 3.210 | 3.101 | 3.151 | 25,700 | -0.03(-0.91%) |
Jan 03, 2003 | 3.260 | 3.260 | 3.180 | 3.180 | 2,000 | -0.13(-3.93%) |