Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.653 | 2.653 | 2.577 | 2.577 | 8,632 | -0.09(-3.44%) |
Mar 28, 2003 | 2.661 | 2.668 | 2.661 | 2.668 | 1,700 | -0.04(-1.41%) |
Mar 27, 2003 | 2.730 | 2.730 | 2.707 | 2.707 | 784 | -0.04(-1.39%) |
Mar 26, 2003 | 2.814 | 2.814 | 2.745 | 2.745 | 3,138 | -0.08(-2.97%) |
Mar 25, 2003 | 2.676 | 2.852 | 2.661 | 2.829 | 51,399 | +0.19(+7.25%) |
Mar 24, 2003 | 2.600 | 2.668 | 2.600 | 2.638 | 3,243,557 | -0.06(-2.27%) |
Mar 21, 2003 | 2.791 | 2.798 | 2.538 | 2.699 | 91,028 | -0.07(-2.49%) |
Mar 20, 2003 | 2.623 | 2.768 | 2.623 | 2.768 | 4,316 | +0.11(+4.02%) |
Mar 19, 2003 | 2.531 | 2.714 | 2.531 | 2.661 | 13,889,750 | +0.19(+7.74%) |
Mar 18, 2003 | 2.447 | 2.470 | 2.439 | 2.470 | 73,503 | +0.02(+0.62%) |
Mar 17, 2003 | 2.408 | 2.485 | 2.378 | 2.454 | 17,787 | +0.08(+3.22%) |
Mar 14, 2003 | 2.370 | 2.408 | 2.370 | 2.378 | 915 | +0.05(+1.97%) |
Mar 13, 2003 | 2.317 | 2.370 | 2.317 | 2.332 | 33,220 | +0.08(+3.39%) |
Mar 12, 2003 | 2.233 | 2.256 | 2.233 | 2.256 | 10,593 | +0.02(+0.68%) |
Mar 11, 2003 | 2.248 | 2.248 | 2.217 | 2.240 | 4,054 | +0.00(+0.00%) |
Mar 10, 2003 | 2.263 | 2.301 | 2.194 | 2.240 | 60,293 | -0.07(-2.98%) |
Mar 07, 2003 | 2.210 | 2.309 | 2.210 | 2.309 | 5,885 | +0.05(+2.37%) |
Mar 06, 2003 | 2.278 | 2.301 | 2.217 | 2.256 | 43,944 | +0.02(+0.68%) |
Mar 05, 2003 | 2.217 | 2.256 | 2.217 | 2.240 | 46,560 | +0.02(+0.69%) |
Mar 04, 2003 | 2.233 | 2.256 | 2.187 | 2.225 | 153,807 | -0.05(-2.02%) |
Mar 03, 2003 | 2.256 | 2.301 | 2.256 | 2.271 | 72,195 | +0.05(+2.06%) |
Feb 28, 2003 | 2.194 | 2.225 | 2.194 | 2.225 | 11,901 | +0.04(+1.75%) |
Feb 27, 2003 | 2.187 | 2.187 | 2.141 | 2.187 | 85,274 | +0.13(+6.32%) |
Feb 26, 2003 | 2.049 | 2.080 | 2.034 | 2.057 | 51,138 | +0.00(+0.00%) |
Feb 25, 2003 | 2.095 | 2.095 | 2.057 | 2.057 | 9,809 | -0.04(-1.82%) |
Feb 24, 2003 | 2.126 | 2.133 | 2.095 | 2.095 | 7,062 | -0.04(-1.79%) |
Feb 21, 2003 | 2.103 | 2.133 | 2.095 | 2.133 | 1,961 | +0.02(+0.72%) |
Feb 20, 2003 | 2.141 | 2.141 | 2.103 | 2.118 | 7,847 | +0.02(+0.73%) |
Feb 19, 2003 | 2.271 | 2.271 | 2.064 | 2.103 | 18,964 | -0.17(-7.41%) |
Feb 18, 2003 | 2.225 | 2.271 | 2.217 | 2.271 | 90,767 | +0.17(+8.00%) |
Feb 14, 2003 | 2.057 | 2.103 | 1.996 | 2.103 | 62,124 | +0.05(+2.23%) |
Feb 13, 2003 | 1.965 | 2.064 | 1.957 | 2.057 | 156,946 | +0.10(+5.08%) |
Feb 12, 2003 | 1.950 | 1.965 | 1.911 | 1.957 | 838,616 | -0.02(-1.16%) |
Feb 11, 2003 | 1.988 | 2.019 | 1.957 | 1.980 | 568,930 | -0.01(-0.38%) |
Feb 10, 2003 | 2.095 | 2.095 | 1.988 | 1.988 | 59,378 | -0.14(-6.47%) |
Feb 07, 2003 | 2.194 | 2.194 | 2.110 | 2.126 | 20,926 | -0.02(-1.07%) |
Feb 06, 2003 | 2.026 | 2.187 | 2.026 | 2.149 | 164,924 | +0.11(+5.64%) |
Feb 05, 2003 | 2.164 | 2.164 | 2.026 | 2.034 | 104,630 | -0.11(-5.00%) |
Feb 04, 2003 | 2.179 | 2.179 | 2.110 | 2.141 | 9,939 | -0.06(-2.78%) |
Feb 03, 2003 | 2.256 | 2.256 | 2.187 | 2.202 | 7,193 | -0.09(-4.00%) |
Jan 31, 2003 | 2.263 | 2.317 | 2.256 | 2.294 | 20,664 | +0.00(+0.00%) |
Jan 30, 2003 | 2.340 | 2.332 | 2.278 | 2.294 | 72,454 | -0.05(-1.96%) |
Jan 29, 2003 | 2.263 | 2.447 | 2.263 | 2.340 | 44,206 | +0.07(+3.03%) |
Jan 28, 2003 | 2.225 | 2.286 | 2.202 | 2.271 | 17,394 | +0.05(+2.06%) |
Jan 27, 2003 | 2.301 | 2.301 | 2.217 | 2.225 | 62,124 | -0.11(-4.90%) |
Jan 24, 2003 | 2.378 | 2.393 | 2.332 | 2.340 | 16,610 | -0.04(-1.61%) |
Jan 23, 2003 | 2.363 | 2.401 | 2.363 | 2.378 | 3,792 | +0.05(+2.30%) |
Jan 22, 2003 | 2.378 | 2.401 | 2.286 | 2.324 | 32,043 | -0.05(-2.25%) |
Jan 21, 2003 | 2.447 | 2.447 | 2.370 | 2.378 | 58,200 | -0.10(-4.01%) |
Jan 17, 2003 | 2.554 | 2.554 | 2.477 | 2.477 | 1,700 | -0.01(-0.31%) |
Jan 16, 2003 | 2.477 | 2.561 | 2.477 | 2.485 | 28,511 | +0.08(+3.17%) |
Jan 15, 2003 | 2.408 | 2.454 | 2.408 | 2.408 | 11,770 | +0.05(+1.94%) |
Jan 14, 2003 | 2.424 | 2.447 | 2.355 | 2.363 | 43,291 | -0.08(-3.13%) |
Jan 13, 2003 | 2.454 | 2.500 | 2.424 | 2.439 | 37,143 | -0.03(-1.24%) |
Jan 10, 2003 | 2.447 | 2.477 | 2.447 | 2.470 | 10,463 | -0.02(-0.62%) |
Jan 09, 2003 | 2.485 | 2.561 | 2.477 | 2.485 | 12,032 | -0.02(-0.61%) |
Jan 08, 2003 | 2.523 | 2.531 | 2.485 | 2.500 | 30,604 | -0.03(-1.21%) |
Jan 07, 2003 | 2.577 | 2.577 | 2.531 | 2.531 | 2,484 | -0.05(-1.78%) |
Jan 06, 2003 | 2.600 | 2.638 | 2.561 | 2.577 | 34,135 | -0.06(-2.32%) |
Jan 03, 2003 | 2.561 | 2.638 | 2.561 | 2.638 | 9,678 | +0.08(+3.29%) |