Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.121 | 5.359 | 4.074 | 5.000 | 6,047,105 | +0.89(+21.61%) |
Mar 28, 2003 | 3.516 | 4.679 | 3.488 | 4.112 | 4,018,848 | +0.65(+18.85%) |
Mar 27, 2003 | 3.422 | 3.544 | 3.280 | 3.459 | 523,604 | +0.04(+1.11%) |
Mar 26, 2003 | 3.563 | 3.563 | 3.289 | 3.422 | 662,481 | -0.01(-0.22%) |
Mar 25, 2003 | 3.648 | 3.733 | 3.214 | 3.429 | 1,348,311 | -0.24(-6.49%) |
Mar 24, 2003 | 2.940 | 4.008 | 2.930 | 3.667 | 3,229,179 | +0.46(+14.45%) |
Mar 21, 2003 | 3.365 | 3.469 | 3.081 | 3.204 | 1,689,377 | -0.10(-3.14%) |
Mar 20, 2003 | 3.620 | 3.733 | 3.308 | 3.308 | 2,260,693 | -0.35(-9.56%) |
Mar 19, 2003 | 4.064 | 4.206 | 3.497 | 3.658 | 7,715,755 | -0.31(-7.86%) |
Mar 18, 2003 | 1.957 | 5.104 | 1.890 | 3.970 | 19,031,040 | +2.42(+156.10%) |
Mar 14, 2003 | 1.597 | 1.635 | 1.550 | 1.550 | 76,183 | -0.02(-1.21%) |
Mar 13, 2003 | 1.503 | 1.635 | 1.389 | 1.569 | 87,602 | +0.07(+4.40%) |
Mar 12, 2003 | 1.371 | 1.522 | 1.342 | 1.503 | 118,707 | +0.17(+12.77%) |
Mar 11, 2003 | 1.456 | 1.493 | 1.333 | 1.333 | 88,872 | -0.10(-7.24%) |
Mar 10, 2003 | 1.550 | 1.607 | 1.418 | 1.437 | 128,652 | -0.11(-7.32%) |
Mar 07, 2003 | 1.578 | 1.664 | 1.550 | 1.550 | 63,797 | -0.03(-1.80%) |
Mar 06, 2003 | 1.701 | 1.767 | 1.569 | 1.578 | 202,501 | -0.06(-3.47%) |
Mar 05, 2003 | 1.654 | 1.682 | 1.626 | 1.635 | 80,513 | +0.02(+1.11%) |
Mar 04, 2003 | 1.635 | 1.692 | 1.607 | 1.617 | 78,186 | -0.03(-1.67%) |
Mar 03, 2003 | 1.560 | 1.701 | 1.560 | 1.645 | 82,841 | +0.05(+2.96%) |
Feb 28, 2003 | 1.720 | 1.767 | 1.550 | 1.597 | 129,605 | -0.12(-7.14%) |
Feb 27, 2003 | 1.777 | 1.824 | 1.692 | 1.720 | 127,594 | +0.02(+1.11%) |
Feb 26, 2003 | 1.597 | 1.730 | 1.550 | 1.701 | 135,635 | +0.09(+5.26%) |
Feb 25, 2003 | 1.730 | 1.796 | 1.465 | 1.616 | 129,181 | -0.12(-7.07%) |
Feb 24, 2003 | 1.701 | 1.777 | 1.664 | 1.739 | 54,275 | +0.01(+0.55%) |
Feb 21, 2003 | 1.758 | 1.805 | 1.682 | 1.730 | 54,275 | -0.07(-3.68%) |
Feb 20, 2003 | 1.815 | 1.871 | 1.758 | 1.796 | 77,022 | +0.02(+1.06%) |
Feb 19, 2003 | 1.834 | 1.881 | 1.758 | 1.777 | 75,435 | -0.11(-6.00%) |
Feb 18, 2003 | 1.645 | 1.938 | 1.645 | 1.890 | 203,347 | +0.22(+12.99%) |
Feb 14, 2003 | 1.626 | 1.739 | 1.418 | 1.673 | 189,487 | -0.02(-1.12%) |
Feb 13, 2003 | 1.749 | 1.815 | 1.626 | 1.692 | 157,324 | -0.06(-3.24%) |
Feb 12, 2003 | 1.815 | 1.881 | 1.749 | 1.749 | 125,161 | -0.09(-4.64%) |
Feb 11, 2003 | 1.815 | 1.975 | 1.805 | 1.834 | 187,900 | +0.00(+0.00%) |
Feb 10, 2003 | 1.919 | 1.919 | 1.805 | 1.834 | 113,100 | -0.08(-3.96%) |
Feb 07, 2003 | 1.900 | 1.957 | 1.890 | 1.909 | 57,661 | +0.00(+0.00%) |
Feb 06, 2003 | 1.938 | 1.975 | 1.890 | 1.909 | 131,932 | -0.02(-0.98%) |
Feb 05, 2003 | 2.032 | 2.079 | 1.919 | 1.928 | 117,967 | -0.10(-5.12%) |
Feb 04, 2003 | 2.089 | 2.127 | 1.985 | 2.032 | 67,183 | -0.02(-0.92%) |
Feb 03, 2003 | 1.994 | 2.098 | 1.938 | 2.051 | 135,741 | +0.07(+3.33%) |
Jan 31, 2003 | 1.957 | 2.004 | 1.947 | 1.985 | 96,489 | +0.02(+0.96%) |
Jan 30, 2003 | 2.013 | 2.051 | 1.947 | 1.966 | 80,044 | -0.05(-2.35%) |
Jan 29, 2003 | 1.966 | 2.174 | 1.957 | 2.013 | 85,486 | -0.12(-5.75%) |
Jan 28, 2003 | 1.900 | 2.174 | 1.900 | 2.136 | 167,375 | +0.10(+5.12%) |
Jan 27, 2003 | 1.919 | 2.221 | 1.919 | 2.032 | 228,210 | -0.25(-10.79%) |
Jan 24, 2003 | 2.476 | 2.590 | 2.268 | 2.278 | 211,811 | -0.22(-8.71%) |
Jan 23, 2003 | 2.580 | 2.609 | 2.363 | 2.495 | 188,853 | -0.09(-3.65%) |
Jan 22, 2003 | 2.883 | 2.883 | 2.353 | 2.590 | 383,419 | -0.24(-8.64%) |
Jan 21, 2003 | 3.129 | 3.138 | 2.788 | 2.835 | 278,783 | -0.22(-7.15%) |
Jan 17, 2003 | 3.147 | 3.185 | 2.996 | 3.053 | 141,348 | -0.11(-3.58%) |
Jan 16, 2003 | 3.214 | 3.327 | 3.147 | 3.166 | 112,465 | -0.05(-1.47%) |
Jan 15, 2003 | 3.308 | 3.308 | 3.166 | 3.214 | 88,872 | -0.09(-2.86%) |
Jan 14, 2003 | 3.308 | 3.327 | 3.223 | 3.308 | 159,017 | +0.15(+4.82%) |
Jan 13, 2003 | 3.233 | 3.289 | 3.119 | 3.156 | 79,455 | -0.07(-2.08%) |
Jan 10, 2003 | 3.299 | 3.299 | 3.176 | 3.223 | 84,640 | -0.04(-1.16%) |
Jan 09, 2003 | 3.507 | 3.507 | 3.242 | 3.261 | 235,616 | +0.07(+2.07%) |
Jan 08, 2003 | 3.261 | 3.355 | 3.166 | 3.195 | 183,245 | -0.11(-3.43%) |
Jan 07, 2003 | 3.346 | 3.355 | 3.308 | 3.308 | 62,951 | -0.06(-1.69%) |
Jan 06, 2003 | 3.365 | 3.403 | 3.308 | 3.365 | 51,842 | +0.04(+1.14%) |
Jan 03, 2003 | 3.412 | 3.469 | 3.308 | 3.327 | 69,404 | -0.09(-2.49%) |