Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.245 | 2.246 | 2.205 | 2.205 | 505,000 | -0.06(-2.65%) |
Mar 28, 2003 | 2.261 | 2.269 | 2.237 | 2.265 | 233,000 | +0.02(+0.67%) |
Mar 27, 2003 | 2.252 | 2.267 | 2.246 | 2.250 | 222,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.262 | 2.279 | 2.244 | 2.259 | 273,440 | -0.00(-0.13%) |
Mar 25, 2003 | 2.252 | 2.262 | 2.229 | 2.262 | 208,000 | +0.02(+0.76%) |
Mar 24, 2003 | 2.235 | 2.252 | 2.229 | 2.245 | 390,510 | -0.01(-0.49%) |
Mar 21, 2003 | 2.252 | 2.256 | 2.232 | 2.256 | 385,000 | +0.03(+1.17%) |
Mar 20, 2003 | 2.133 | 2.235 | 2.130 | 2.230 | 235,610 | +0.07(+3.15%) |
Mar 19, 2003 | 2.135 | 2.162 | 2.101 | 2.162 | 303,110 | +0.03(+1.60%) |
Mar 18, 2003 | 2.002 | 2.128 | 2.000 | 2.128 | 1,136,000 | +0.13(+6.40%) |
Mar 17, 2003 | 2.074 | 2.074 | 2.000 | 2.000 | 1,263,440 | -0.10(-4.76%) |
Mar 14, 2003 | 2.065 | 2.105 | 2.046 | 2.100 | 327,000 | -0.00(-0.14%) |
Mar 13, 2003 | 2.045 | 2.114 | 2.038 | 2.103 | 256,000 | +0.07(+3.19%) |
Mar 12, 2003 | 2.026 | 2.050 | 2.018 | 2.038 | 84,000 | +0.01(+0.29%) |
Mar 11, 2003 | 2.044 | 2.089 | 2.023 | 2.032 | 254,000 | -0.03(-1.41%) |
Mar 10, 2003 | 2.018 | 2.073 | 2.018 | 2.061 | 139,000 | +0.00(+0.15%) |
Mar 07, 2003 | 2.000 | 2.100 | 2.000 | 2.058 | 516,390 | +0.02(+0.99%) |
Mar 06, 2003 | 2.002 | 2.041 | 1.996 | 2.038 | 226,000 | +0.00(+0.14%) |
Mar 05, 2003 | 2.037 | 2.040 | 2.000 | 2.035 | 225,000 | -0.01(-0.29%) |
Mar 04, 2003 | 2.060 | 2.080 | 2.041 | 2.041 | 330,000 | -0.02(-0.92%) |
Mar 03, 2003 | 2.084 | 2.084 | 2.052 | 2.060 | 615,000 | +0.00(+0.00%) |
Feb 28, 2003 | 2.064 | 2.077 | 1.996 | 2.060 | 466,000 | -0.00(-0.24%) |
Feb 27, 2003 | 2.014 | 2.091 | 2.013 | 2.065 | 609,000 | +0.04(+2.18%) |
Feb 26, 2003 | 1.994 | 2.021 | 1.991 | 2.021 | 653,000 | +0.02(+0.80%) |
Feb 25, 2003 | 1.995 | 2.005 | 1.980 | 2.005 | 622,000 | +0.00(+0.25%) |
Feb 24, 2003 | 1.999 | 2.013 | 1.995 | 2.000 | 242,000 | -0.01(-0.65%) |
Feb 21, 2003 | 2.005 | 2.014 | 1.985 | 2.013 | 130,000 | -0.00(-0.05%) |
Feb 20, 2003 | 2.000 | 2.030 | 2.000 | 2.014 | 210,000 | +0.01(+0.49%) |
Feb 19, 2003 | 2.014 | 2.026 | 1.992 | 2.004 | 41,000 | -0.01(-0.74%) |
Feb 18, 2003 | 1.928 | 2.019 | 1.928 | 2.019 | 78,000 | +0.07(+3.81%) |
Feb 14, 2003 | 1.842 | 1.945 | 1.842 | 1.945 | 196,000 | +0.09(+4.90%) |
Feb 13, 2003 | 1.884 | 1.885 | 1.826 | 1.854 | 132,000 | -0.03(-1.59%) |
Feb 12, 2003 | 1.803 | 1.884 | 1.803 | 1.884 | 106,000 | +0.05(+2.66%) |
Feb 11, 2003 | 1.858 | 1.858 | 1.814 | 1.835 | 139,000 | -0.03(-1.40%) |
Feb 10, 2003 | 1.814 | 1.899 | 1.795 | 1.861 | 270,000 | +0.04(+1.97%) |
Feb 07, 2003 | 1.893 | 1.893 | 1.825 | 1.825 | 361,000 | -0.07(-3.74%) |
Feb 06, 2003 | 1.907 | 1.910 | 1.875 | 1.896 | 253,000 | +0.00(+0.21%) |
Feb 05, 2003 | 1.988 | 1.988 | 1.890 | 1.892 | 626,000 | -0.12(-5.78%) |
Feb 04, 2003 | 2.000 | 2.010 | 1.989 | 2.008 | 279,000 | +0.00(+0.00%) |
Feb 03, 2003 | 2.010 | 2.037 | 2.004 | 2.008 | 171,000 | -0.01(-0.35%) |
Jan 31, 2003 | 2.040 | 2.045 | 2.000 | 2.015 | 165,000 | -0.04(-2.14%) |
Jan 30, 2003 | 2.081 | 2.097 | 2.059 | 2.059 | 176,000 | -0.03(-1.48%) |
Jan 29, 2003 | 2.000 | 2.100 | 2.000 | 2.090 | 216,000 | +0.06(+2.96%) |
Jan 28, 2003 | 2.004 | 2.030 | 1.980 | 2.030 | 100,000 | +0.05(+2.58%) |
Jan 27, 2003 | 1.950 | 1.999 | 1.945 | 1.979 | 153,000 | +0.03(+1.44%) |
Jan 24, 2003 | 2.041 | 2.041 | 1.942 | 1.951 | 115,000 | -0.08(-3.99%) |
Jan 23, 2003 | 2.020 | 2.060 | 2.000 | 2.032 | 268,000 | +0.03(+1.50%) |
Jan 22, 2003 | 2.000 | 2.017 | 1.976 | 2.002 | 171,000 | -0.01(-0.40%) |
Jan 21, 2003 | 2.036 | 2.036 | 2.010 | 2.010 | 235,000 | -0.01(-0.35%) |
Jan 17, 2003 | 2.032 | 2.034 | 2.010 | 2.017 | 251,000 | -0.02(-0.74%) |
Jan 16, 2003 | 2.006 | 2.033 | 2.005 | 2.032 | 223,000 | +0.00(+0.10%) |
Jan 15, 2003 | 2.009 | 2.030 | 1.991 | 2.030 | 296,000 | +0.01(+0.54%) |
Jan 14, 2003 | 1.995 | 2.059 | 1.995 | 2.019 | 348,000 | +0.02(+0.90%) |
Jan 13, 2003 | 1.985 | 2.130 | 1.985 | 2.001 | 1,069,000 | +0.05(+2.62%) |
Jan 10, 2003 | 1.849 | 1.994 | 1.844 | 1.950 | 482,000 | +0.10(+5.52%) |
Jan 09, 2003 | 1.801 | 1.848 | 1.801 | 1.848 | 85,000 | +0.06(+3.47%) |
Jan 08, 2003 | 1.789 | 1.854 | 1.774 | 1.786 | 279,000 | -0.00(-0.11%) |
Jan 07, 2003 | 1.789 | 1.789 | 1.768 | 1.788 | 174,000 | -0.02(-1.32%) |
Jan 06, 2003 | 1.780 | 1.815 | 1.765 | 1.812 | 137,000 | +0.03(+1.74%) |
Jan 03, 2003 | 1.799 | 1.838 | 1.763 | 1.781 | 334,000 | +0.00(+0.23%) |