Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.030 | 2.250 | 2.010 | 2.250 | 179,200 | +0.25(+12.50%) |
Mar 28, 2003 | 1.950 | 2.000 | 1.850 | 2.000 | 107,300 | +0.12(+6.38%) |
Mar 27, 2003 | 1.950 | 1.950 | 1.820 | 1.880 | 47,200 | -0.10(-5.05%) |
Mar 26, 2003 | 2.000 | 2.050 | 1.900 | 1.980 | 122,600 | -0.02(-1.00%) |
Mar 25, 2003 | 1.800 | 2.020 | 1.800 | 2.000 | 499,200 | +0.22(+12.36%) |
Mar 24, 2003 | 1.550 | 1.800 | 1.520 | 1.780 | 195,900 | +0.18(+11.25%) |
Mar 21, 2003 | 1.550 | 1.700 | 1.520 | 1.600 | 282,300 | +0.05(+3.23%) |
Mar 20, 2003 | 1.600 | 1.700 | 1.470 | 1.550 | 184,500 | -0.03(-1.90%) |
Mar 19, 2003 | 1.700 | 1.700 | 1.500 | 1.580 | 62,900 | -0.05(-3.07%) |
Mar 18, 2003 | 1.550 | 1.660 | 1.420 | 1.630 | 437,400 | +0.16(+10.88%) |
Mar 17, 2003 | 1.500 | 1.550 | 1.350 | 1.470 | 335,000 | -0.03(-2.00%) |
Mar 14, 2003 | 1.740 | 1.760 | 1.500 | 1.500 | 424,700 | -0.25(-14.29%) |
Mar 13, 2003 | 1.770 | 1.830 | 1.750 | 1.750 | 101,800 | +0.00(+0.00%) |
Mar 12, 2003 | 1.860 | 1.890 | 1.690 | 1.750 | 98,700 | -0.03(-1.69%) |
Mar 11, 2003 | 1.740 | 1.990 | 1.580 | 1.780 | 207,200 | -0.01(-0.56%) |
Mar 10, 2003 | 1.450 | 1.900 | 1.400 | 1.790 | 390,300 | +0.44(+32.59%) |
Mar 07, 2003 | 1.400 | 1.490 | 1.320 | 1.350 | 123,000 | -0.09(-6.25%) |
Mar 06, 2003 | 1.450 | 1.450 | 1.310 | 1.440 | 139,400 | -0.05(-3.36%) |
Mar 05, 2003 | 1.650 | 1.680 | 1.320 | 1.490 | 446,000 | -0.16(-9.70%) |
Mar 04, 2003 | 1.650 | 1.730 | 1.590 | 1.650 | 118,000 | -0.05(-2.94%) |
Mar 03, 2003 | 1.600 | 1.790 | 1.590 | 1.700 | 120,100 | +0.19(+12.58%) |
Feb 28, 2003 | 1.500 | 1.590 | 1.490 | 1.510 | 189,900 | -0.09(-5.63%) |
Feb 27, 2003 | 1.520 | 1.650 | 1.450 | 1.600 | 503,500 | +0.10(+6.67%) |
Feb 26, 2003 | 1.820 | 1.820 | 1.500 | 1.500 | 89,100 | -0.32(-17.58%) |
Feb 25, 2003 | 1.900 | 1.900 | 1.700 | 1.820 | 93,100 | -0.08(-4.21%) |
Feb 24, 2003 | 1.900 | 2.250 | 1.900 | 1.900 | 94,800 | -0.05(-2.56%) |
Feb 21, 2003 | 1.950 | 2.050 | 1.900 | 1.950 | 20,300 | -0.02(-1.02%) |
Feb 20, 2003 | 2.030 | 2.040 | 1.970 | 1.970 | 45,600 | -0.03(-1.50%) |
Feb 19, 2003 | 2.080 | 2.100 | 1.920 | 2.000 | 57,300 | -0.06(-2.91%) |
Feb 18, 2003 | 2.130 | 2.350 | 1.880 | 2.060 | 127,400 | -0.05(-2.37%) |
Feb 14, 2003 | 2.160 | 2.190 | 2.020 | 2.110 | 25,700 | -0.04(-1.86%) |
Feb 13, 2003 | 2.100 | 2.150 | 2.010 | 2.150 | 27,100 | +0.10(+4.88%) |
Feb 12, 2003 | 2.100 | 2.230 | 2.050 | 2.050 | 41,800 | -0.04(-1.91%) |
Feb 11, 2003 | 2.390 | 2.390 | 2.020 | 2.090 | 68,900 | -0.20(-8.73%) |
Feb 10, 2003 | 2.250 | 2.300 | 2.100 | 2.290 | 42,000 | +0.08(+3.62%) |
Feb 07, 2003 | 2.450 | 2.470 | 2.210 | 2.210 | 37,200 | -0.15(-6.36%) |
Feb 06, 2003 | 2.500 | 2.530 | 2.360 | 2.360 | 31,700 | -0.09(-3.67%) |
Feb 05, 2003 | 2.780 | 2.780 | 2.450 | 2.450 | 64,500 | -0.30(-10.91%) |
Feb 04, 2003 | 2.750 | 2.800 | 2.470 | 2.750 | 78,000 | +0.06(+2.23%) |
Feb 03, 2003 | 2.500 | 2.700 | 2.390 | 2.690 | 58,700 | +0.22(+8.91%) |
Jan 31, 2003 | 2.270 | 2.600 | 2.270 | 2.470 | 95,800 | +0.20(+8.81%) |
Jan 30, 2003 | 2.400 | 2.430 | 2.200 | 2.270 | 69,600 | -0.17(-6.97%) |
Jan 29, 2003 | 2.430 | 2.490 | 2.380 | 2.440 | 22,400 | -0.01(-0.41%) |
Jan 28, 2003 | 2.400 | 2.470 | 2.120 | 2.450 | 133,800 | +0.08(+3.38%) |
Jan 27, 2003 | 2.400 | 2.500 | 2.300 | 2.370 | 62,100 | -0.06(-2.47%) |
Jan 24, 2003 | 2.500 | 2.500 | 2.400 | 2.430 | 100,800 | -0.08(-3.19%) |
Jan 23, 2003 | 2.540 | 2.630 | 2.500 | 2.510 | 83,300 | +0.03(+1.21%) |
Jan 22, 2003 | 2.650 | 2.650 | 2.400 | 2.480 | 83,400 | -0.17(-6.42%) |
Jan 21, 2003 | 2.720 | 2.780 | 2.600 | 2.650 | 73,000 | -0.07(-2.57%) |
Jan 17, 2003 | 2.750 | 2.800 | 2.600 | 2.720 | 64,100 | +0.02(+0.74%) |
Jan 16, 2003 | 2.820 | 2.840 | 2.680 | 2.700 | 163,800 | +0.00(+0.00%) |
Jan 15, 2003 | 3.120 | 3.120 | 2.670 | 2.700 | 205,900 | -0.42(-13.46%) |
Jan 14, 2003 | 3.160 | 3.170 | 3.080 | 3.120 | 198,500 | -0.05(-1.58%) |
Jan 13, 2003 | 3.170 | 3.190 | 3.120 | 3.170 | 82,300 | +0.00(+0.00%) |
Jan 10, 2003 | 3.100 | 3.200 | 3.100 | 3.170 | 37,800 | +0.00(+0.00%) |
Jan 09, 2003 | 3.100 | 3.200 | 3.090 | 3.170 | 73,200 | +0.08(+2.59%) |
Jan 08, 2003 | 3.100 | 3.100 | 3.020 | 3.090 | 52,900 | -0.06(-1.90%) |
Jan 07, 2003 | 3.250 | 3.250 | 3.100 | 3.150 | 110,100 | -0.10(-3.08%) |
Jan 06, 2003 | 3.080 | 3.300 | 3.080 | 3.250 | 161,000 | +0.22(+7.26%) |
Jan 03, 2003 | 3.000 | 3.150 | 3.000 | 3.030 | 26,600 | +0.02(+0.66%) |