Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.984 | 1.993 | 1.934 | 1.963 | 15,431 | +0.00(+0.00%) |
Mar 28, 2003 | 1.954 | 2.072 | 1.954 | 1.963 | 5,979 | +0.00(+0.00%) |
Mar 27, 2003 | 1.973 | 1.983 | 1.963 | 1.963 | 12,365 | -0.00(-0.05%) |
Mar 26, 2003 | 1.973 | 2.023 | 1.954 | 1.964 | 11,959 | -0.01(-0.45%) |
Mar 25, 2003 | 1.993 | 2.072 | 1.944 | 1.973 | 11,959 | -0.04(-1.96%) |
Mar 24, 2003 | 1.973 | 2.013 | 1.934 | 2.013 | 527,033 | +0.00(+0.00%) |
Mar 21, 2003 | 1.963 | 2.042 | 1.963 | 2.013 | 13,783 | -0.01(-0.49%) |
Mar 20, 2003 | 1.825 | 2.082 | 1.825 | 2.023 | 47,990 | +0.18(+9.63%) |
Mar 19, 2003 | 1.875 | 1.885 | 1.825 | 1.845 | 7,956 | -0.03(-1.58%) |
Mar 18, 2003 | 1.875 | 1.875 | 1.825 | 1.875 | 4,155 | +0.00(+0.00%) |
Mar 17, 2003 | 1.825 | 1.924 | 1.825 | 1.875 | 6,422 | +0.00(+0.00%) |
Mar 14, 2003 | 1.796 | 1.934 | 1.796 | 1.875 | 5,675 | +0.07(+3.82%) |
Mar 13, 2003 | 1.796 | 1.825 | 1.796 | 1.806 | 2,635 | -0.02(-1.08%) |
Mar 12, 2003 | 1.865 | 1.875 | 1.825 | 1.825 | 3,952 | -0.05(-2.63%) |
Mar 11, 2003 | 1.875 | 1.875 | 1.835 | 1.875 | 5,473 | +0.01(+0.53%) |
Mar 10, 2003 | 1.875 | 1.875 | 1.865 | 1.865 | 1,824 | -0.04(-2.07%) |
Mar 07, 2003 | 1.973 | 1.973 | 1.865 | 1.904 | 9,121 | -0.04(-2.03%) |
Mar 06, 2003 | 1.885 | 1.954 | 1.875 | 1.944 | 7,196 | +0.05(+2.60%) |
Mar 05, 2003 | 1.845 | 1.934 | 1.845 | 1.894 | 5,371 | -0.04(-2.04%) |
Mar 04, 2003 | 1.934 | 1.934 | 1.875 | 1.934 | 4,966 | +0.01(+0.51%) |
Mar 03, 2003 | 1.973 | 1.973 | 1.924 | 1.924 | 1,317 | -0.03(-1.52%) |
Feb 28, 2003 | 1.875 | 1.954 | 1.835 | 1.954 | 5,371 | +0.03(+1.54%) |
Feb 27, 2003 | 1.825 | 2.003 | 1.825 | 1.924 | 8,006 | -0.04(-2.01%) |
Feb 26, 2003 | 1.924 | 1.963 | 1.776 | 1.963 | 1,418 | +0.09(+4.74%) |
Feb 25, 2003 | 1.855 | 1.875 | 1.756 | 1.875 | 2,027 | +0.14(+7.95%) |
Feb 24, 2003 | 1.934 | 1.954 | 1.638 | 1.737 | 21,284 | -0.19(-9.74%) |
Feb 21, 2003 | 1.875 | 1.973 | 1.875 | 1.924 | 5,473 | +0.04(+2.09%) |
Feb 20, 2003 | 1.924 | 1.973 | 1.835 | 1.885 | 12,060 | -0.08(-4.02%) |
Feb 19, 2003 | 1.973 | 1.973 | 1.963 | 1.963 | 2,736 | +0.04(+2.05%) |
Feb 18, 2003 | 2.033 | 2.033 | 1.924 | 1.924 | 13,277 | +0.00(+0.00%) |
Feb 14, 2003 | 1.845 | 1.973 | 1.845 | 1.924 | 5,371 | +0.02(+1.04%) |
Feb 13, 2003 | 1.855 | 1.954 | 1.855 | 1.904 | 3,141 | +0.01(+0.47%) |
Feb 12, 2003 | 1.934 | 1.944 | 1.894 | 1.895 | 2,939 | -0.04(-1.99%) |
Feb 11, 2003 | 1.993 | 1.993 | 1.894 | 1.934 | 2,331 | -0.07(-3.45%) |
Feb 10, 2003 | 1.954 | 2.003 | 1.934 | 2.003 | 1,824 | +0.04(+2.01%) |
Feb 07, 2003 | 1.963 | 2.023 | 1.954 | 1.963 | 11,554 | +0.04(+2.05%) |
Feb 06, 2003 | 1.914 | 1.934 | 1.914 | 1.924 | 7,094 | +0.02(+1.04%) |
Feb 05, 2003 | 1.865 | 1.904 | 1.835 | 1.904 | 5,270 | +0.03(+1.58%) |
Feb 04, 2003 | 1.973 | 2.023 | 1.737 | 1.875 | 14,392 | -0.10(-4.95%) |
Feb 03, 2003 | 1.954 | 1.983 | 1.855 | 1.972 | 11,351 | -0.04(-2.01%) |
Jan 31, 2003 | 2.023 | 2.042 | 1.973 | 2.013 | 13,682 | +0.02(+0.99%) |
Jan 30, 2003 | 2.072 | 2.121 | 1.954 | 1.993 | 5,168 | -0.08(-3.81%) |
Jan 29, 2003 | 2.072 | 2.121 | 2.072 | 2.072 | 8,108 | +0.04(+1.99%) |
Jan 28, 2003 | 1.983 | 2.171 | 1.973 | 2.032 | 10,033 | -0.08(-3.74%) |
Jan 27, 2003 | 2.072 | 2.121 | 1.973 | 2.110 | 11,655 | +0.04(+1.86%) |
Jan 24, 2003 | 2.042 | 2.171 | 2.042 | 2.072 | 4,763 | -0.14(-6.21%) |
Jan 23, 2003 | 1.993 | 2.210 | 1.963 | 2.209 | 11,250 | +0.24(+11.96%) |
Jan 22, 2003 | 2.033 | 2.033 | 1.875 | 1.973 | 16,216 | -0.08(-3.85%) |
Jan 21, 2003 | 2.171 | 2.210 | 1.973 | 2.052 | 74,088 | -0.08(-3.70%) |
Jan 17, 2003 | 2.161 | 2.161 | 1.973 | 2.131 | 17,939 | -0.13(-5.68%) |
Jan 16, 2003 | 2.358 | 2.368 | 2.220 | 2.259 | 20,473 | -0.07(-2.97%) |
Jan 15, 2003 | 2.111 | 2.368 | 2.111 | 2.329 | 75,203 | +0.20(+9.26%) |
Jan 14, 2003 | 2.111 | 2.181 | 2.111 | 2.131 | 50,980 | +0.02(+0.93%) |
Jan 13, 2003 | 2.033 | 2.131 | 1.973 | 2.111 | 12,669 | +0.04(+1.90%) |
Jan 10, 2003 | 2.062 | 2.171 | 2.023 | 2.072 | 23,615 | +0.05(+2.69%) |
Jan 09, 2003 | 2.131 | 2.131 | 1.806 | 2.018 | 14,088 | -0.10(-4.88%) |
Jan 08, 2003 | 2.121 | 2.161 | 2.052 | 2.121 | 15,912 | +0.01(+0.47%) |
Jan 07, 2003 | 1.934 | 2.121 | 1.865 | 2.111 | 45,405 | +0.26(+13.83%) |
Jan 06, 2003 | 1.776 | 1.944 | 1.776 | 1.855 | 62,230 | +0.03(+1.62%) |
Jan 03, 2003 | 1.796 | 1.845 | 1.776 | 1.825 | 5,878 | +0.00(+0.00%) |