Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.590 | 2.840 | 2.550 | 2.750 | 120,157 | +0.15(+5.77%) |
Mar 28, 2003 | 2.680 | 2.680 | 2.560 | 2.600 | 38,295 | -0.05(-1.89%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.570 | 2.650 | 145,394 | +0.06(+2.32%) |
Mar 26, 2003 | 2.690 | 2.700 | 2.550 | 2.590 | 164,850 | -0.05(-1.89%) |
Mar 25, 2003 | 2.530 | 2.850 | 2.530 | 2.640 | 449,210 | +0.14(+5.60%) |
Mar 24, 2003 | 2.540 | 2.570 | 2.450 | 2.500 | 168,300 | -0.05(-1.96%) |
Mar 21, 2003 | 2.505 | 2.640 | 2.460 | 2.550 | 241,250 | +0.08(+3.24%) |
Mar 20, 2003 | 2.320 | 2.540 | 2.310 | 2.470 | 60,510,000 | +0.15(+6.47%) |
Mar 19, 2003 | 2.200 | 2.370 | 2.200 | 2.320 | 271,000 | +0.12(+5.45%) |
Mar 18, 2003 | 2.230 | 2.300 | 2.190 | 2.200 | 23,190,000 | -0.04(-1.79%) |
Mar 17, 2003 | 2.200 | 2.290 | 2.140 | 2.240 | 162,662 | -0.02(-0.88%) |
Mar 14, 2003 | 2.400 | 2.430 | 2.240 | 2.260 | 84,378 | -0.01(-0.44%) |
Mar 13, 2003 | 2.260 | 2.330 | 2.250 | 2.270 | 113,700 | +0.02(+0.89%) |
Mar 12, 2003 | 2.210 | 2.250 | 2.170 | 2.250 | 53,800 | +0.05(+2.27%) |
Mar 11, 2003 | 2.060 | 2.250 | 2.060 | 2.200 | 93,300 | +0.15(+7.32%) |
Mar 10, 2003 | 2.060 | 2.090 | 2.040 | 2.050 | 12,100 | -0.04(-1.91%) |
Mar 07, 2003 | 2.260 | 2.260 | 2.060 | 2.090 | 37,000 | -0.19(-8.33%) |
Mar 06, 2003 | 2.300 | 2.300 | 2.060 | 2.280 | 22,400 | +0.00(+0.00%) |
Mar 05, 2003 | 2.040 | 2.300 | 2.020 | 2.280 | 39,600 | +0.23(+11.22%) |
Mar 04, 2003 | 2.050 | 2.050 | 1.970 | 2.050 | 17,000 | +0.03(+1.54%) |
Mar 03, 2003 | 2.070 | 2.070 | 2.000 | 2.019 | 22,000 | -0.00(-0.05%) |
Feb 28, 2003 | 2.100 | 2.120 | 2.020 | 2.020 | 23,100 | -0.03(-1.46%) |
Feb 27, 2003 | 2.080 | 2.100 | 2.040 | 2.050 | 31,000 | -0.04(-1.91%) |
Feb 26, 2003 | 2.070 | 2.110 | 2.050 | 2.090 | 18,600 | +0.01(+0.48%) |
Feb 25, 2003 | 2.110 | 2.150 | 2.050 | 2.080 | 16,900 | +0.00(+0.00%) |
Feb 24, 2003 | 2.220 | 2.220 | 2.060 | 2.080 | 17,600 | -0.16(-7.14%) |
Feb 21, 2003 | 2.180 | 2.240 | 2.110 | 2.240 | 24,500 | +0.03(+1.36%) |
Feb 20, 2003 | 2.170 | 2.300 | 2.120 | 2.210 | 26,200 | +0.04(+1.84%) |
Feb 19, 2003 | 2.200 | 2.230 | 2.120 | 2.170 | 22,700 | -0.02(-0.91%) |
Feb 18, 2003 | 2.150 | 2.230 | 2.100 | 2.190 | 56,600 | +0.11(+5.29%) |
Feb 14, 2003 | 2.120 | 2.130 | 2.060 | 2.080 | 7,300 | -0.03(-1.42%) |
Feb 13, 2003 | 2.190 | 2.190 | 2.000 | 2.110 | 27,200 | +0.01(+0.48%) |
Feb 12, 2003 | 2.200 | 2.200 | 2.050 | 2.100 | 60,100 | -0.11(-4.98%) |
Feb 11, 2003 | 2.150 | 2.290 | 1.950 | 2.210 | 189,700 | +0.07(+3.27%) |
Feb 10, 2003 | 2.030 | 2.150 | 2.000 | 2.140 | 456,100 | +0.12(+5.94%) |
Feb 07, 2003 | 2.120 | 2.250 | 2.000 | 2.020 | 164,000 | +0.08(+4.12%) |
Feb 06, 2003 | 2.000 | 2.050 | 1.930 | 1.940 | 46,800 | -0.08(-3.96%) |
Feb 05, 2003 | 2.010 | 2.030 | 1.970 | 2.020 | 190,700 | +0.01(+0.50%) |
Feb 04, 2003 | 2.000 | 2.010 | 1.920 | 2.010 | 68,300 | +0.05(+2.55%) |
Feb 03, 2003 | 1.960 | 2.050 | 1.960 | 1.960 | 10,900 | -0.05(-2.49%) |
Jan 31, 2003 | 1.950 | 2.050 | 1.950 | 2.010 | 19,900 | +0.03(+1.52%) |
Jan 30, 2003 | 2.090 | 2.140 | 1.950 | 1.980 | 23,579 | -0.11(-5.26%) |
Jan 29, 2003 | 2.020 | 2.140 | 1.990 | 2.090 | 35,200 | +0.01(+0.48%) |
Jan 28, 2003 | 2.020 | 2.130 | 1.980 | 2.080 | 58,600 | +0.09(+4.52%) |
Jan 27, 2003 | 2.000 | 2.100 | 1.990 | 1.990 | 109,600 | -0.03(-1.49%) |
Jan 24, 2003 | 2.070 | 2.080 | 2.010 | 2.020 | 42,400 | -0.13(-6.05%) |
Jan 23, 2003 | 2.140 | 2.190 | 2.050 | 2.150 | 48,100 | +0.01(+0.47%) |
Jan 22, 2003 | 2.160 | 2.180 | 2.050 | 2.140 | 20,500 | -0.01(-0.47%) |
Jan 21, 2003 | 2.110 | 2.260 | 2.110 | 2.150 | 332,400 | +0.00(+0.00%) |
Jan 17, 2003 | 2.180 | 2.250 | 2.070 | 2.150 | 34,400 | -0.02(-0.92%) |
Jan 16, 2003 | 2.180 | 2.230 | 2.100 | 2.170 | 20,300 | +0.01(+0.46%) |
Jan 15, 2003 | 2.160 | 2.230 | 2.100 | 2.160 | 295,300 | +0.01(+0.47%) |
Jan 14, 2003 | 2.040 | 2.150 | 2.020 | 2.150 | 69,700 | +0.13(+6.44%) |
Jan 13, 2003 | 2.140 | 2.150 | 2.020 | 2.020 | 39,400 | -0.02(-0.74%) |
Jan 10, 2003 | 2.160 | 2.160 | 2.020 | 2.035 | 34,900 | -0.04(-2.16%) |
Jan 09, 2003 | 2.030 | 2.190 | 2.020 | 2.080 | 51,600 | +0.07(+3.48%) |
Jan 08, 2003 | 2.120 | 2.250 | 1.910 | 2.010 | 56,900 | -0.09(-4.29%) |
Jan 07, 2003 | 2.220 | 2.250 | 2.100 | 2.100 | 20,100 | -0.15(-6.67%) |
Jan 06, 2003 | 2.150 | 2.350 | 2.110 | 2.250 | 77,100 | +0.22(+10.84%) |
Jan 03, 2003 | 2.240 | 2.240 | 2.020 | 2.030 | 78,300 | -0.22(-9.78%) |