Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.668 | 2.792 | 2.638 | 2.745 | 1,009,257 | +0.07(+2.64%) |
Mar 28, 2003 | 2.664 | 2.678 | 2.638 | 2.675 | 373,034 | +0.01(+0.20%) |
Mar 27, 2003 | 2.649 | 2.697 | 2.627 | 2.669 | 390,727 | +0.01(+0.44%) |
Mar 26, 2003 | 2.659 | 2.681 | 2.643 | 2.658 | 631,799 | -0.00(-0.17%) |
Mar 25, 2003 | 2.668 | 2.671 | 2.642 | 2.662 | 561,763 | -0.02(-0.61%) |
Mar 24, 2003 | 2.719 | 2.719 | 2.653 | 2.679 | 467,399 | -0.05(-1.82%) |
Mar 21, 2003 | 2.691 | 2.740 | 2.673 | 2.728 | 649,493 | +0.06(+2.24%) |
Mar 20, 2003 | 2.668 | 2.694 | 2.660 | 2.669 | 614,106 | -0.01(-0.37%) |
Mar 19, 2003 | 2.666 | 2.692 | 2.637 | 2.679 | 689,303 | +0.03(+0.99%) |
Mar 18, 2003 | 2.653 | 2.653 | 2.604 | 2.652 | 933,323 | +0.00(+0.14%) |
Mar 17, 2003 | 2.591 | 2.699 | 2.591 | 2.649 | 1,470,021 | +0.05(+1.88%) |
Mar 14, 2003 | 2.601 | 2.610 | 2.582 | 2.600 | 933,323 | +0.01(+0.38%) |
Mar 13, 2003 | 2.586 | 2.605 | 2.575 | 2.590 | 805,047 | +0.03(+1.13%) |
Mar 12, 2003 | 2.566 | 2.589 | 2.545 | 2.561 | 716,580 | -0.01(-0.56%) |
Mar 11, 2003 | 2.571 | 2.613 | 2.571 | 2.575 | 340,596 | +0.01(+0.53%) |
Mar 10, 2003 | 2.597 | 2.601 | 2.561 | 2.562 | 419,479 | -0.04(-1.70%) |
Mar 07, 2003 | 2.572 | 2.613 | 2.553 | 2.606 | 570,610 | +0.03(+1.09%) |
Mar 06, 2003 | 2.602 | 2.609 | 2.556 | 2.578 | 572,084 | -0.03(-1.18%) |
Mar 05, 2003 | 2.604 | 2.635 | 2.591 | 2.609 | 507,209 | -0.01(-0.28%) |
Mar 04, 2003 | 2.679 | 2.679 | 2.604 | 2.616 | 647,281 | -0.06(-2.33%) |
Mar 03, 2003 | 2.708 | 2.712 | 2.674 | 2.679 | 398,100 | -0.02(-0.60%) |
Feb 28, 2003 | 2.722 | 2.748 | 2.672 | 2.695 | 476,983 | -0.02(-0.67%) |
Feb 27, 2003 | 2.695 | 2.757 | 2.687 | 2.713 | 710,682 | +0.02(+0.84%) |
Feb 26, 2003 | 2.708 | 2.719 | 2.684 | 2.690 | 298,575 | -0.02(-0.63%) |
Feb 25, 2003 | 2.672 | 2.720 | 2.671 | 2.707 | 506,471 | +0.04(+1.32%) |
Feb 24, 2003 | 2.736 | 2.736 | 2.672 | 2.672 | 727,638 | -0.09(-3.27%) |
Feb 21, 2003 | 2.752 | 2.790 | 2.747 | 2.763 | 858,127 | +0.03(+1.06%) |
Feb 20, 2003 | 2.758 | 2.767 | 2.719 | 2.734 | 583,880 | -0.02(-0.89%) |
Feb 19, 2003 | 2.745 | 2.782 | 2.740 | 2.758 | 917,842 | +0.02(+0.69%) |
Feb 18, 2003 | 2.736 | 2.767 | 2.726 | 2.739 | 1,177,344 | +0.01(+0.46%) |
Feb 14, 2003 | 2.697 | 2.752 | 2.686 | 2.726 | 877,294 | +0.04(+1.45%) |
Feb 13, 2003 | 2.740 | 2.745 | 2.683 | 2.688 | 1,151,541 | -0.05(-1.85%) |
Feb 12, 2003 | 2.759 | 2.794 | 2.733 | 2.738 | 998,936 | -0.02(-0.69%) |
Feb 11, 2003 | 2.787 | 2.845 | 2.723 | 2.757 | 1,747,217 | -0.01(-0.42%) |
Feb 10, 2003 | 2.695 | 2.836 | 2.677 | 2.769 | 4,362,146 | +0.19(+7.25%) |
Feb 07, 2003 | 2.594 | 2.618 | 2.578 | 2.582 | 737,222 | -0.03(-1.04%) |
Feb 06, 2003 | 2.609 | 2.621 | 2.588 | 2.609 | 639,172 | +0.00(+0.07%) |
Feb 05, 2003 | 2.591 | 2.625 | 2.579 | 2.607 | 1,279,818 | +0.01(+0.45%) |
Feb 04, 2003 | 2.578 | 2.623 | 2.578 | 2.595 | 735,748 | +0.02(+0.67%) |
Feb 03, 2003 | 2.627 | 2.654 | 2.573 | 2.578 | 760,813 | -0.04(-1.69%) |
Jan 31, 2003 | 2.537 | 2.667 | 2.537 | 2.622 | 1,027,688 | +0.08(+3.24%) |
Jan 30, 2003 | 2.556 | 2.558 | 2.520 | 2.540 | 488,041 | -0.01(-0.25%) |
Jan 29, 2003 | 2.555 | 2.555 | 2.495 | 2.546 | 1,690,451 | -0.03(-1.19%) |
Jan 28, 2003 | 2.577 | 2.604 | 2.557 | 2.577 | 1,289,402 | +0.01(+0.53%) |
Jan 27, 2003 | 2.627 | 2.629 | 2.559 | 2.564 | 1,085,191 | -0.08(-2.98%) |
Jan 24, 2003 | 2.695 | 2.695 | 2.641 | 2.642 | 496,888 | -0.05(-1.95%) |
Jan 23, 2003 | 2.699 | 2.706 | 2.641 | 2.695 | 3,466,420 | -0.00(-0.17%) |
Jan 22, 2003 | 2.772 | 2.772 | 2.690 | 2.699 | 515,318 | -0.08(-2.93%) |
Jan 21, 2003 | 2.776 | 2.814 | 2.770 | 2.781 | 493,201 | +0.01(+0.29%) |
Jan 17, 2003 | 2.808 | 2.815 | 2.758 | 2.773 | 535,960 | -0.04(-1.26%) |
Jan 16, 2003 | 2.723 | 2.832 | 2.723 | 2.808 | 816,105 | +0.09(+3.16%) |
Jan 15, 2003 | 2.745 | 2.749 | 2.695 | 2.722 | 1,115,417 | -0.02(-0.82%) |
Jan 14, 2003 | 2.799 | 2.821 | 2.714 | 2.745 | 1,327,000 | -0.05(-1.94%) |
Jan 13, 2003 | 2.794 | 2.805 | 2.759 | 2.799 | 1,405,146 | +0.01(+0.23%) |
Jan 10, 2003 | 2.745 | 2.809 | 2.745 | 2.792 | 857,389 | +0.05(+1.75%) |
Jan 09, 2003 | 2.736 | 2.776 | 2.726 | 2.745 | 601,573 | +0.02(+0.66%) |
Jan 08, 2003 | 2.776 | 2.830 | 2.714 | 2.726 | 1,475,182 | -0.05(-1.73%) |
Jan 07, 2003 | 2.805 | 2.815 | 2.773 | 2.774 | 1,039,483 | -0.03(-1.19%) |
Jan 06, 2003 | 2.772 | 2.825 | 2.772 | 2.808 | 602,310 | +0.04(+1.57%) |
Jan 03, 2003 | 2.763 | 2.801 | 2.763 | 2.764 | 324,377 | +0.00(+0.07%) |