Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.180 | 2.183 | 2.113 | 2.163 | 475,800 | -0.05(-2.26%) |
Mar 28, 2003 | 2.123 | 2.230 | 2.100 | 2.213 | 465,900 | -0.01(-0.45%) |
Mar 27, 2003 | 2.127 | 2.233 | 2.113 | 2.223 | 377,100 | +0.10(+4.55%) |
Mar 26, 2003 | 2.200 | 2.267 | 2.127 | 2.127 | 540,000 | -0.11(-4.78%) |
Mar 25, 2003 | 2.150 | 2.263 | 2.150 | 2.233 | 523,200 | +0.07(+3.24%) |
Mar 24, 2003 | 2.117 | 2.187 | 2.100 | 2.163 | 549,600 | +0.03(+1.56%) |
Mar 21, 2003 | 2.083 | 2.173 | 2.067 | 2.130 | 1,126,200 | +0.05(+2.24%) |
Mar 20, 2003 | 2.080 | 2.120 | 2.003 | 2.083 | 837,300 | +0.03(+1.46%) |
Mar 19, 2003 | 2.083 | 2.133 | 2.033 | 2.053 | 648,300 | -0.03(-1.60%) |
Mar 18, 2003 | 2.250 | 2.250 | 2.087 | 2.087 | 624,900 | -0.02(-0.79%) |
Mar 17, 2003 | 2.033 | 2.160 | 2.000 | 2.103 | 636,600 | -0.01(-0.63%) |
Mar 14, 2003 | 2.017 | 2.143 | 2.000 | 2.117 | 626,100 | +0.12(+5.83%) |
Mar 13, 2003 | 1.867 | 2.000 | 1.867 | 2.000 | 486,600 | +0.15(+8.30%) |
Mar 12, 2003 | 1.873 | 1.917 | 1.833 | 1.847 | 292,500 | -0.04(-2.12%) |
Mar 11, 2003 | 1.867 | 1.913 | 1.867 | 1.887 | 366,300 | +0.04(+1.98%) |
Mar 10, 2003 | 1.720 | 1.917 | 1.720 | 1.850 | 650,700 | -0.03(-1.77%) |
Mar 07, 2003 | 1.857 | 1.950 | 1.843 | 1.883 | 396,000 | -0.01(-0.35%) |
Mar 06, 2003 | 1.967 | 1.967 | 1.817 | 1.890 | 498,000 | -0.08(-3.90%) |
Mar 05, 2003 | 2.013 | 2.023 | 1.943 | 1.967 | 538,200 | -0.07(-3.28%) |
Mar 04, 2003 | 2.000 | 2.050 | 2.000 | 2.033 | 491,400 | +0.02(+0.99%) |
Mar 03, 2003 | 1.993 | 2.017 | 1.973 | 2.013 | 1,097,700 | +0.05(+2.72%) |
Feb 28, 2003 | 2.030 | 2.033 | 1.937 | 1.960 | 904,800 | -0.04(-1.84%) |
Feb 27, 2003 | 1.933 | 2.033 | 1.933 | 1.997 | 642,900 | +0.10(+5.09%) |
Feb 26, 2003 | 1.950 | 1.977 | 1.900 | 1.900 | 799,200 | -0.02(-0.87%) |
Feb 25, 2003 | 1.993 | 1.993 | 1.900 | 1.917 | 1,112,700 | -0.07(-3.68%) |
Feb 24, 2003 | 2.100 | 2.113 | 1.983 | 1.990 | 1,848,900 | -0.08(-3.71%) |
Feb 21, 2003 | 2.083 | 2.183 | 2.037 | 2.067 | 2,760,900 | +0.04(+1.81%) |
Feb 20, 2003 | 2.567 | 2.633 | 2.000 | 2.030 | 5,015,400 | -0.58(-22.12%) |
Feb 18, 2003 | 2.567 | 2.650 | 2.533 | 2.607 | 735,000 | +0.07(+2.90%) |
Feb 14, 2003 | 2.500 | 2.550 | 2.440 | 2.533 | 637,800 | +0.04(+1.47%) |
Feb 13, 2003 | 2.517 | 2.520 | 2.433 | 2.497 | 247,500 | -0.04(-1.58%) |
Feb 12, 2003 | 2.537 | 2.577 | 2.440 | 2.537 | 403,200 | -0.03(-1.30%) |
Feb 11, 2003 | 2.517 | 2.663 | 2.517 | 2.570 | 940,200 | +0.07(+2.80%) |
Feb 10, 2003 | 2.600 | 2.600 | 2.233 | 2.500 | 2,762,100 | -0.10(-3.72%) |
Feb 07, 2003 | 2.617 | 2.637 | 2.590 | 2.597 | 359,100 | -0.03(-1.27%) |
Feb 06, 2003 | 2.667 | 2.677 | 2.597 | 2.630 | 326,700 | -0.04(-1.50%) |
Feb 05, 2003 | 2.710 | 2.747 | 2.650 | 2.670 | 395,400 | -0.01(-0.25%) |
Feb 04, 2003 | 2.650 | 2.683 | 2.633 | 2.677 | 289,500 | -0.01(-0.25%) |
Feb 03, 2003 | 2.747 | 2.793 | 2.597 | 2.683 | 607,800 | -0.06(-2.31%) |
Jan 31, 2003 | 2.653 | 2.750 | 2.640 | 2.747 | 540,600 | +0.09(+3.52%) |
Jan 30, 2003 | 2.717 | 2.747 | 2.613 | 2.653 | 348,900 | -0.04(-1.61%) |
Jan 29, 2003 | 2.650 | 2.757 | 2.630 | 2.697 | 522,000 | -0.04(-1.58%) |
Jan 28, 2003 | 2.747 | 2.783 | 2.687 | 2.740 | 462,900 | +0.00(+0.00%) |
Jan 27, 2003 | 2.767 | 2.787 | 2.667 | 2.740 | 770,700 | -0.12(-4.20%) |
Jan 24, 2003 | 2.917 | 2.917 | 2.833 | 2.860 | 566,100 | -0.09(-3.05%) |
Jan 23, 2003 | 2.940 | 3.000 | 2.940 | 2.950 | 915,300 | +0.03(+1.14%) |
Jan 22, 2003 | 2.990 | 3.000 | 2.887 | 2.917 | 727,200 | -0.11(-3.53%) |
Jan 21, 2003 | 3.100 | 3.113 | 3.017 | 3.023 | 345,300 | -0.08(-2.47%) |
Jan 17, 2003 | 3.200 | 3.200 | 3.010 | 3.100 | 739,800 | -0.11(-3.43%) |
Jan 16, 2003 | 3.267 | 3.267 | 3.150 | 3.210 | 714,000 | -0.05(-1.63%) |
Jan 15, 2003 | 3.283 | 3.300 | 3.157 | 3.263 | 381,000 | -0.02(-0.51%) |
Jan 14, 2003 | 3.160 | 3.280 | 3.157 | 3.280 | 1,219,500 | +0.15(+4.68%) |
Jan 13, 2003 | 3.297 | 3.333 | 3.133 | 3.133 | 1,013,700 | -0.13(-3.98%) |
Jan 10, 2003 | 3.130 | 3.413 | 3.123 | 3.263 | 1,679,700 | +0.30(+10.12%) |
Jan 09, 2003 | 3.017 | 3.110 | 2.963 | 2.963 | 809,100 | -0.04(-1.44%) |
Jan 08, 2003 | 2.947 | 3.043 | 2.860 | 3.007 | 728,700 | +0.03(+0.89%) |
Jan 07, 2003 | 2.933 | 2.980 | 2.850 | 2.980 | 991,200 | +0.06(+2.05%) |
Jan 06, 2003 | 2.917 | 2.967 | 2.883 | 2.920 | 531,600 | +0.00(+0.11%) |
Jan 03, 2003 | 2.917 | 2.950 | 2.857 | 2.917 | 597,900 | +0.00(+0.00%) |