Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.330 | 2.430 | 2.290 | 2.380 | 53,124 | -0.09(-3.64%) |
Mar 28, 2003 | 2.450 | 2.510 | 2.350 | 2.470 | 18,500 | +0.08(+3.35%) |
Mar 27, 2003 | 2.320 | 2.500 | 2.320 | 2.390 | 16,550 | +0.06(+2.58%) |
Mar 26, 2003 | 2.570 | 2.600 | 2.330 | 2.330 | 14,782 | -0.26(-10.04%) |
Mar 25, 2003 | 2.530 | 2.640 | 2.520 | 2.590 | 7,100 | -0.03(-1.15%) |
Mar 24, 2003 | 2.700 | 2.710 | 2.530 | 2.620 | 9,400 | +0.00(+0.00%) |
Mar 21, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 37,400 | +0.02(+0.77%) |
Mar 20, 2003 | 2.480 | 2.650 | 2.450 | 2.600 | 31,310 | +0.02(+0.78%) |
Mar 19, 2003 | 2.467 | 2.600 | 2.330 | 2.580 | 21,169 | +0.07(+2.79%) |
Mar 18, 2003 | 2.460 | 2.630 | 2.430 | 2.510 | 18,374 | -0.08(-3.09%) |
Mar 17, 2003 | 2.330 | 2.590 | 2.330 | 2.590 | 20,600 | +0.27(+11.64%) |
Mar 14, 2003 | 2.440 | 2.440 | 2.250 | 2.320 | 3,480,000 | -0.14(-5.69%) |
Mar 13, 2003 | 2.320 | 2.460 | 2.310 | 2.460 | 10,000 | +0.16(+6.96%) |
Mar 12, 2003 | 2.370 | 2.429 | 2.300 | 2.300 | 14,700 | -0.06(-2.54%) |
Mar 11, 2003 | 2.410 | 2.430 | 2.360 | 2.360 | 14,200 | -0.05(-2.07%) |
Mar 10, 2003 | 2.570 | 2.660 | 2.410 | 2.410 | 41,500 | -0.19(-7.31%) |
Mar 07, 2003 | 2.770 | 2.770 | 2.600 | 2.600 | 27,600 | -0.15(-5.45%) |
Mar 06, 2003 | 2.730 | 3.020 | 2.680 | 2.750 | 24,500 | -0.05(-1.72%) |
Mar 05, 2003 | 2.800 | 2.930 | 2.730 | 2.798 | 17,900 | +0.05(+1.75%) |
Mar 04, 2003 | 2.750 | 2.800 | 2.730 | 2.750 | 25,900 | -0.03(-1.08%) |
Mar 03, 2003 | 2.880 | 2.980 | 2.720 | 2.780 | 21,400 | -0.09(-3.14%) |
Feb 28, 2003 | 3.020 | 3.050 | 2.870 | 2.870 | 11,400 | -0.16(-5.28%) |
Feb 27, 2003 | 3.140 | 3.170 | 2.940 | 3.030 | 33,600 | +0.19(+6.69%) |
Feb 26, 2003 | 2.850 | 2.860 | 2.780 | 2.840 | 21,800 | -0.15(-5.02%) |
Feb 25, 2003 | 3.000 | 3.000 | 2.840 | 2.990 | 26,800 | -0.01(-0.33%) |
Feb 24, 2003 | 2.930 | 3.070 | 2.870 | 3.000 | 64,400 | -0.19(-5.96%) |
Feb 21, 2003 | 3.150 | 3.200 | 3.110 | 3.190 | 18,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.200 | 3.200 | 3.100 | 3.180 | 6,000 | +0.08(+2.58%) |
Feb 19, 2003 | 3.090 | 3.190 | 3.090 | 3.100 | 3,000 | -0.10(-3.13%) |
Feb 18, 2003 | 3.110 | 3.220 | 3.100 | 3.200 | 23,200 | -0.02(-0.62%) |
Feb 14, 2003 | 3.180 | 3.240 | 3.090 | 3.220 | 25,600 | +0.14(+4.55%) |
Feb 13, 2003 | 3.020 | 3.170 | 3.020 | 3.080 | 11,500 | +0.08(+2.67%) |
Feb 12, 2003 | 3.130 | 3.200 | 3.000 | 3.000 | 18,100 | -0.16(-5.06%) |
Feb 11, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 24,000 | +0.08(+2.60%) |
Feb 10, 2003 | 3.000 | 3.090 | 3.000 | 3.080 | 13,300 | +0.05(+1.65%) |
Feb 07, 2003 | 3.040 | 3.100 | 3.020 | 3.030 | 12,700 | -0.02(-0.66%) |
Feb 06, 2003 | 3.080 | 3.200 | 3.050 | 3.050 | 5,200 | -0.06(-1.93%) |
Feb 05, 2003 | 3.190 | 3.280 | 3.080 | 3.110 | 2,900 | -0.08(-2.51%) |
Feb 04, 2003 | 3.270 | 3.270 | 3.150 | 3.190 | 16,500 | -0.07(-2.15%) |
Feb 03, 2003 | 3.250 | 3.260 | 3.120 | 3.260 | 5,200 | -0.04(-1.21%) |
Jan 31, 2003 | 3.050 | 3.320 | 3.050 | 3.300 | 37,900 | +0.25(+8.16%) |
Jan 30, 2003 | 3.310 | 3.310 | 3.050 | 3.051 | 12,900 | -0.26(-7.82%) |
Jan 29, 2003 | 3.150 | 3.310 | 3.050 | 3.310 | 20,600 | +0.11(+3.44%) |
Jan 28, 2003 | 3.050 | 3.300 | 3.020 | 3.200 | 17,600 | +0.15(+4.92%) |
Jan 27, 2003 | 3.250 | 3.270 | 3.050 | 3.050 | 15,600 | -0.20(-6.15%) |
Jan 24, 2003 | 3.400 | 3.540 | 3.250 | 3.250 | 34,700 | -0.18(-5.25%) |
Jan 23, 2003 | 3.230 | 3.520 | 3.120 | 3.430 | 25,700 | +0.33(+10.68%) |
Jan 22, 2003 | 3.250 | 3.300 | 3.070 | 3.099 | 8,400 | -0.04(-1.31%) |
Jan 21, 2003 | 3.620 | 3.640 | 3.130 | 3.140 | 46,400 | -0.49(-13.50%) |
Jan 17, 2003 | 3.560 | 3.700 | 3.310 | 3.630 | 24,000 | +0.00(+0.00%) |
Jan 16, 2003 | 3.650 | 3.710 | 3.510 | 3.630 | 50,200 | +0.10(+2.83%) |
Jan 15, 2003 | 3.620 | 3.620 | 3.520 | 3.530 | 10,000 | -0.10(-2.75%) |
Jan 14, 2003 | 3.500 | 3.950 | 3.410 | 3.630 | 60,900 | +0.09(+2.54%) |
Jan 13, 2003 | 3.300 | 3.700 | 3.300 | 3.540 | 82,800 | +0.29(+8.92%) |
Jan 10, 2003 | 3.200 | 3.400 | 3.150 | 3.250 | 54,300 | +0.05(+1.56%) |
Jan 09, 2003 | 3.130 | 3.310 | 3.090 | 3.200 | 24,600 | +0.08(+2.56%) |
Jan 08, 2003 | 3.200 | 3.200 | 3.050 | 3.120 | 52,700 | -0.04(-1.27%) |
Jan 07, 2003 | 3.230 | 3.280 | 3.100 | 3.160 | 17,000 | -0.12(-3.66%) |
Jan 06, 2003 | 3.190 | 3.300 | 3.150 | 3.280 | 7,600 | +0.03(+0.92%) |
Jan 03, 2003 | 3.270 | 3.350 | 3.100 | 3.250 | 24,900 | -0.02(-0.61%) |