Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.359 | 2.359 | 2.137 | 2.158 | 5,735,197 | -0.19(-8.23%) |
Mar 28, 2003 | 2.395 | 2.409 | 2.337 | 2.352 | 1,687,823 | -0.06(-2.38%) |
Mar 27, 2003 | 2.309 | 2.416 | 2.309 | 2.409 | 3,401,032 | +0.00(+0.00%) |
Mar 26, 2003 | 2.459 | 2.459 | 2.366 | 2.409 | 2,393,582 | -0.04(-1.47%) |
Mar 25, 2003 | 2.373 | 2.488 | 2.373 | 2.445 | 3,884,463 | +0.04(+1.49%) |
Mar 24, 2003 | 2.438 | 2.545 | 2.409 | 2.409 | 4,787,165 | -0.24(-8.94%) |
Mar 21, 2003 | 2.631 | 2.646 | 2.560 | 2.646 | 6,014,014 | +0.06(+2.22%) |
Mar 20, 2003 | 2.502 | 2.624 | 2.474 | 2.588 | 3,977,634 | +0.07(+2.85%) |
Mar 19, 2003 | 2.581 | 2.588 | 2.445 | 2.517 | 4,780,609 | -0.05(-1.96%) |
Mar 18, 2003 | 2.474 | 2.581 | 2.474 | 2.567 | 6,859,530 | +0.11(+4.37%) |
Mar 17, 2003 | 2.287 | 2.474 | 2.258 | 2.459 | 7,511,589 | +0.10(+4.26%) |
Mar 14, 2003 | 2.438 | 2.452 | 2.359 | 2.359 | 5,261,669 | -0.06(-2.37%) |
Mar 13, 2003 | 2.316 | 2.416 | 2.287 | 2.416 | 4,971,555 | +0.19(+8.71%) |
Mar 12, 2003 | 2.201 | 2.266 | 2.180 | 2.223 | 4,635,692 | +0.01(+0.65%) |
Mar 11, 2003 | 2.187 | 2.215 | 2.187 | 2.208 | 3,021,233 | +0.03(+1.32%) |
Mar 10, 2003 | 2.172 | 2.208 | 2.158 | 2.180 | 3,409,680 | +0.00(+0.00%) |
Mar 07, 2003 | 2.180 | 2.237 | 2.165 | 2.180 | 4,627,323 | -0.03(-1.30%) |
Mar 06, 2003 | 2.215 | 2.251 | 2.201 | 2.208 | 2,603,636 | -0.06(-2.53%) |
Mar 05, 2003 | 2.301 | 2.301 | 2.237 | 2.266 | 1,033,950 | -0.04(-1.86%) |
Mar 04, 2003 | 2.337 | 2.352 | 2.301 | 2.309 | 2,112,813 | +0.00(+0.00%) |
Mar 03, 2003 | 2.366 | 2.387 | 2.301 | 2.309 | 2,584,528 | -0.01(-0.31%) |
Feb 28, 2003 | 2.287 | 2.330 | 2.280 | 2.316 | 1,256,697 | +0.03(+1.25%) |
Feb 27, 2003 | 2.258 | 2.301 | 2.230 | 2.287 | 2,296,784 | +0.05(+2.24%) |
Feb 26, 2003 | 2.287 | 2.309 | 2.237 | 2.237 | 2,899,887 | -0.09(-4.00%) |
Feb 25, 2003 | 2.294 | 2.330 | 2.266 | 2.330 | 6,532,872 | -0.06(-2.69%) |
Feb 24, 2003 | 2.416 | 2.438 | 2.366 | 2.395 | 7,034,435 | +0.01(+0.60%) |
Feb 21, 2003 | 2.337 | 2.395 | 2.258 | 2.380 | 2,502,236 | +0.00(+0.00%) |
Feb 20, 2003 | 2.366 | 2.409 | 2.344 | 2.380 | 8,256,821 | +0.13(+5.73%) |
Feb 19, 2003 | 2.309 | 2.316 | 2.244 | 2.251 | 2,479,640 | -0.08(-3.38%) |
Feb 18, 2003 | 2.330 | 2.395 | 2.330 | 2.330 | 3,029,881 | +0.04(+1.56%) |
Feb 14, 2003 | 2.101 | 2.301 | 2.101 | 2.294 | 4,946,728 | +0.16(+7.38%) |
Feb 13, 2003 | 2.194 | 2.194 | 2.137 | 2.137 | 3,993,256 | -0.06(-2.93%) |
Feb 12, 2003 | 2.201 | 2.215 | 2.165 | 2.201 | 2,887,195 | +0.00(+0.00%) |
Feb 11, 2003 | 2.144 | 2.215 | 2.137 | 2.201 | 8,784,187 | +0.08(+3.72%) |
Feb 10, 2003 | 2.122 | 2.151 | 2.108 | 2.122 | 4,072,898 | -0.02(-1.00%) |
Feb 07, 2003 | 2.187 | 2.187 | 2.137 | 2.144 | 3,079,675 | -0.01(-0.33%) |
Feb 06, 2003 | 2.151 | 2.187 | 2.151 | 2.151 | 5,544,670 | -0.14(-5.96%) |
Feb 05, 2003 | 2.258 | 2.352 | 2.258 | 2.287 | 4,613,096 | +0.04(+1.92%) |
Feb 04, 2003 | 2.266 | 2.280 | 2.230 | 2.244 | 3,148,577 | -0.02(-0.95%) |
Feb 03, 2003 | 2.201 | 2.294 | 2.194 | 2.266 | 1,843,341 | +0.07(+3.27%) |
Jan 31, 2003 | 2.223 | 2.223 | 2.172 | 2.194 | 3,910,824 | -0.04(-1.92%) |
Jan 30, 2003 | 2.309 | 2.337 | 2.208 | 2.237 | 4,442,794 | -0.06(-2.80%) |
Jan 29, 2003 | 2.258 | 2.330 | 2.223 | 2.301 | 13,615,148 | +0.08(+3.55%) |
Jan 28, 2003 | 2.330 | 2.359 | 2.194 | 2.223 | 7,132,767 | -0.15(-6.34%) |
Jan 27, 2003 | 2.352 | 2.416 | 2.337 | 2.373 | 2,257,731 | -0.04(-1.49%) |
Jan 24, 2003 | 2.538 | 2.538 | 2.402 | 2.409 | 2,552,866 | -0.14(-5.62%) |
Jan 23, 2003 | 2.545 | 2.560 | 2.481 | 2.552 | 3,394,895 | +0.11(+4.40%) |
Jan 22, 2003 | 2.402 | 2.459 | 2.395 | 2.445 | 3,474,119 | +0.01(+0.59%) |
Jan 21, 2003 | 2.402 | 2.474 | 2.402 | 2.430 | 2,972,137 | -0.02(-0.88%) |
Jan 17, 2003 | 2.474 | 2.509 | 2.402 | 2.452 | 6,249,034 | -0.07(-2.84%) |
Jan 16, 2003 | 2.603 | 2.610 | 2.517 | 2.524 | 5,636,586 | -0.17(-6.38%) |
Jan 15, 2003 | 2.653 | 2.710 | 2.574 | 2.696 | 4,109,023 | +0.04(+1.62%) |
Jan 14, 2003 | 2.760 | 2.760 | 2.638 | 2.653 | 4,242,224 | -0.11(-3.90%) |
Jan 13, 2003 | 2.760 | 2.796 | 2.717 | 2.760 | 3,443,991 | +0.10(+3.77%) |
Jan 10, 2003 | 2.567 | 2.710 | 2.567 | 2.660 | 9,004,144 | +0.01(+0.27%) |
Jan 09, 2003 | 2.581 | 2.696 | 2.545 | 2.653 | 4,199,126 | +0.11(+4.23%) |
Jan 08, 2003 | 2.646 | 2.646 | 2.531 | 2.545 | 3,101,712 | -0.12(-4.57%) |
Jan 07, 2003 | 2.703 | 2.724 | 2.638 | 2.667 | 2,284,371 | -0.03(-1.06%) |
Jan 06, 2003 | 2.667 | 2.739 | 2.646 | 2.696 | 2,403,206 | +0.06(+2.45%) |
Jan 03, 2003 | 2.545 | 2.631 | 2.538 | 2.631 | 1,763,560 | +0.12(+4.86%) |