Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.131 | 2.168 | 2.108 | 2.162 | 238,608 | +0.02(+0.87%) |
Mar 28, 2003 | 2.131 | 2.147 | 2.110 | 2.143 | 6,590,610 | +0.01(+0.29%) |
Mar 27, 2003 | 2.089 | 2.137 | 2.079 | 2.137 | 304,034 | +0.05(+2.29%) |
Mar 26, 2003 | 2.087 | 2.095 | 2.079 | 2.089 | 74,324 | +0.01(+0.30%) |
Mar 25, 2003 | 2.068 | 2.104 | 2.058 | 2.083 | 286,234 | +0.00(+0.20%) |
Mar 24, 2003 | 2.037 | 2.089 | 2.027 | 2.079 | 341,076 | +0.03(+1.42%) |
Mar 21, 2003 | 2.016 | 2.072 | 2.016 | 2.050 | 391,347 | +0.05(+2.71%) |
Mar 20, 2003 | 1.944 | 1.996 | 1.942 | 1.996 | 705,965 | +0.06(+2.89%) |
Mar 19, 2003 | 1.996 | 1.996 | 1.923 | 1.939 | 652,807 | +0.01(+0.32%) |
Mar 18, 2003 | 1.923 | 1.971 | 1.902 | 1.933 | 260,978 | +0.01(+0.54%) |
Mar 17, 2003 | 1.829 | 1.944 | 1.829 | 1.923 | 474,090 | +0.09(+5.11%) |
Mar 14, 2003 | 1.838 | 1.842 | 1.808 | 1.829 | 408,425 | -0.01(-0.45%) |
Mar 13, 2003 | 1.840 | 1.871 | 1.811 | 1.838 | 366,572 | -0.01(-0.67%) |
Mar 12, 2003 | 1.840 | 1.871 | 1.819 | 1.850 | 138,066 | +0.01(+0.57%) |
Mar 11, 2003 | 1.890 | 1.890 | 1.817 | 1.840 | 205,174 | -0.05(-2.75%) |
Mar 10, 2003 | 1.933 | 1.937 | 1.871 | 1.892 | 445,708 | -0.03(-1.62%) |
Mar 07, 2003 | 1.933 | 1.944 | 1.912 | 1.923 | 224,658 | -0.02(-0.96%) |
Mar 06, 2003 | 1.954 | 1.954 | 1.933 | 1.942 | 950,587 | +0.01(+0.43%) |
Mar 05, 2003 | 2.027 | 2.058 | 1.933 | 1.933 | 946,017 | -0.17(-7.92%) |
Mar 04, 2003 | 2.172 | 2.183 | 2.099 | 2.099 | 270,599 | -0.08(-3.72%) |
Mar 03, 2003 | 2.266 | 2.268 | 2.156 | 2.181 | 378,358 | -0.09(-3.76%) |
Feb 28, 2003 | 2.391 | 2.422 | 2.224 | 2.266 | 2,194,384 | -0.37(-14.17%) |
Feb 27, 2003 | 2.671 | 2.671 | 2.598 | 2.640 | 110,164 | -0.02(-0.94%) |
Feb 26, 2003 | 2.650 | 2.696 | 2.640 | 2.665 | 40,650 | -0.00(-0.08%) |
Feb 25, 2003 | 2.682 | 2.719 | 2.650 | 2.667 | 171,740 | -0.01(-0.31%) |
Feb 24, 2003 | 2.650 | 2.692 | 2.650 | 2.675 | 107,037 | +0.02(+0.94%) |
Feb 21, 2003 | 2.603 | 2.661 | 2.603 | 2.650 | 468,799 | +0.03(+1.19%) |
Feb 20, 2003 | 2.650 | 2.667 | 2.619 | 2.619 | 205,174 | -0.04(-1.56%) |
Feb 19, 2003 | 2.686 | 2.700 | 2.661 | 2.661 | 106,796 | -0.03(-1.01%) |
Feb 18, 2003 | 2.615 | 2.700 | 2.598 | 2.688 | 87,073 | +0.05(+1.97%) |
Feb 14, 2003 | 2.661 | 2.663 | 2.609 | 2.636 | 82,502 | -0.02(-0.78%) |
Feb 13, 2003 | 2.684 | 2.690 | 2.652 | 2.657 | 142,395 | -0.03(-1.01%) |
Feb 12, 2003 | 2.652 | 2.709 | 2.652 | 2.684 | 133,495 | +0.01(+0.39%) |
Feb 11, 2003 | 2.734 | 2.754 | 2.673 | 2.673 | 155,865 | -0.07(-2.58%) |
Feb 10, 2003 | 2.713 | 2.794 | 2.709 | 2.744 | 157,549 | +0.04(+1.62%) |
Feb 07, 2003 | 2.690 | 2.744 | 2.690 | 2.700 | 131,571 | +0.01(+0.23%) |
Feb 06, 2003 | 2.675 | 2.702 | 2.675 | 2.694 | 130,850 | +0.02(+0.62%) |
Feb 05, 2003 | 2.682 | 2.696 | 2.609 | 2.677 | 237,406 | +0.01(+0.55%) |
Feb 04, 2003 | 2.682 | 2.742 | 2.661 | 2.663 | 262,662 | -0.02(-0.70%) |
Feb 03, 2003 | 2.559 | 2.711 | 2.515 | 2.682 | 304,034 | +0.12(+4.88%) |
Jan 31, 2003 | 2.526 | 2.592 | 2.526 | 2.557 | 261,219 | +0.02(+0.74%) |
Jan 30, 2003 | 2.445 | 2.546 | 2.445 | 2.538 | 236,684 | +0.10(+3.91%) |
Jan 29, 2003 | 2.401 | 2.451 | 2.401 | 2.442 | 144,801 | +0.04(+1.64%) |
Jan 28, 2003 | 2.370 | 2.442 | 2.370 | 2.403 | 301,388 | +0.04(+1.67%) |
Jan 27, 2003 | 2.401 | 2.436 | 2.355 | 2.364 | 419,730 | +0.03(+1.25%) |
Jan 24, 2003 | 2.370 | 2.474 | 2.328 | 2.334 | 211,428 | -0.05(-2.26%) |
Jan 23, 2003 | 2.401 | 2.405 | 2.370 | 2.388 | 195,072 | +0.00(+0.17%) |
Jan 22, 2003 | 2.330 | 2.391 | 2.287 | 2.384 | 157,549 | +0.05(+1.96%) |
Jan 21, 2003 | 2.322 | 2.370 | 2.287 | 2.339 | 123,153 | +0.03(+1.35%) |
Jan 17, 2003 | 2.341 | 2.353 | 2.307 | 2.307 | 114,974 | -0.04(-1.60%) |
Jan 16, 2003 | 2.314 | 2.349 | 2.301 | 2.345 | 83,946 | +0.03(+1.44%) |
Jan 15, 2003 | 2.287 | 2.324 | 2.245 | 2.312 | 144,560 | +0.02(+1.09%) |
Jan 14, 2003 | 2.314 | 2.314 | 2.257 | 2.287 | 50,511 | -0.05(-2.05%) |
Jan 13, 2003 | 2.380 | 2.380 | 2.307 | 2.334 | 110,885 | -0.04(-1.84%) |
Jan 10, 2003 | 2.359 | 2.401 | 2.359 | 2.378 | 227,063 | +0.01(+0.26%) |
Jan 09, 2003 | 2.332 | 2.380 | 2.332 | 2.372 | 139,028 | +0.04(+1.87%) |
Jan 08, 2003 | 2.324 | 2.341 | 2.297 | 2.328 | 123,874 | +0.00(+0.00%) |
Jan 07, 2003 | 2.397 | 2.397 | 2.318 | 2.328 | 177,032 | -0.07(-3.03%) |
Jan 06, 2003 | 2.418 | 2.436 | 2.370 | 2.401 | 197,237 | -0.04(-1.53%) |
Jan 03, 2003 | 2.349 | 2.455 | 2.349 | 2.438 | 182,324 | +0.03(+1.12%) |