Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.694 | 2.800 | 2.662 | 2.756 | 899,413 | +0.00(+0.00%) |
Mar 28, 2003 | 2.906 | 2.912 | 2.731 | 2.756 | 1,371,121 | -0.11(-3.71%) |
Mar 27, 2003 | 2.812 | 2.862 | 2.725 | 2.862 | 912,854 | +0.02(+0.88%) |
Mar 26, 2003 | 2.894 | 3.037 | 2.819 | 2.837 | 2,146,848 | -0.06(-1.94%) |
Mar 25, 2003 | 2.619 | 2.894 | 2.587 | 2.894 | 3,232,193 | +0.27(+10.50%) |
Mar 24, 2003 | 2.881 | 2.919 | 2.612 | 2.619 | 2,242,854 | -0.26(-8.91%) |
Mar 21, 2003 | 2.644 | 2.875 | 2.631 | 2.875 | 3,471,567 | +0.31(+11.92%) |
Mar 20, 2003 | 2.425 | 2.594 | 2.394 | 2.569 | 2,287,336 | +0.14(+5.93%) |
Mar 19, 2003 | 2.475 | 2.494 | 2.325 | 2.425 | 1,588,254 | -0.01(-0.51%) |
Mar 18, 2003 | 2.331 | 2.437 | 2.250 | 2.437 | 1,349,520 | +0.11(+4.56%) |
Mar 17, 2003 | 2.200 | 2.331 | 2.162 | 2.331 | 2,275,175 | +0.13(+5.97%) |
Mar 14, 2003 | 2.362 | 2.362 | 2.131 | 2.200 | 3,421,484 | -0.16(-6.88%) |
Mar 13, 2003 | 2.306 | 2.369 | 2.281 | 2.362 | 1,734,823 | +0.14(+6.18%) |
Mar 12, 2003 | 2.187 | 2.356 | 2.181 | 2.225 | 2,867,691 | +0.04(+2.01%) |
Mar 11, 2003 | 2.362 | 2.450 | 2.169 | 2.181 | 3,039,221 | -0.24(-10.05%) |
Mar 10, 2003 | 2.575 | 2.594 | 2.381 | 2.425 | 1,785,066 | -0.16(-6.05%) |
Mar 07, 2003 | 2.656 | 2.656 | 2.562 | 2.581 | 935,895 | -0.07(-2.82%) |
Mar 06, 2003 | 2.731 | 2.737 | 2.619 | 2.656 | 1,017,020 | -0.06(-2.30%) |
Mar 05, 2003 | 2.656 | 2.719 | 2.606 | 2.719 | 987,899 | +0.05(+1.87%) |
Mar 04, 2003 | 2.694 | 2.775 | 2.569 | 2.669 | 1,062,143 | -0.02(-0.70%) |
Mar 03, 2003 | 2.862 | 2.862 | 2.656 | 2.687 | 1,204,711 | -0.12(-4.44%) |
Feb 28, 2003 | 2.812 | 2.875 | 2.719 | 2.812 | 903,253 | -0.03(-1.10%) |
Feb 27, 2003 | 2.712 | 2.844 | 2.712 | 2.844 | 822,449 | +0.16(+5.81%) |
Feb 26, 2003 | 2.794 | 2.856 | 2.675 | 2.687 | 1,462,007 | -0.11(-3.80%) |
Feb 25, 2003 | 2.694 | 2.812 | 2.687 | 2.794 | 1,454,806 | +0.04(+1.59%) |
Feb 24, 2003 | 2.856 | 2.875 | 2.725 | 2.750 | 1,725,543 | -0.08(-2.87%) |
Feb 21, 2003 | 2.812 | 2.900 | 2.794 | 2.831 | 1,850,190 | +0.04(+1.34%) |
Feb 20, 2003 | 2.869 | 2.900 | 2.794 | 2.794 | 2,056,762 | +0.01(+0.22%) |
Feb 19, 2003 | 2.794 | 3.006 | 2.756 | 2.787 | 2,601,435 | +0.02(+0.68%) |
Feb 18, 2003 | 2.694 | 2.812 | 2.694 | 2.769 | 2,634,877 | +0.09(+3.26%) |
Feb 14, 2003 | 2.756 | 2.800 | 2.625 | 2.681 | 14,443,742 | -0.01(-0.46%) |
Feb 13, 2003 | 2.687 | 2.725 | 2.531 | 2.694 | 2,241,573 | -0.03(-1.15%) |
Feb 12, 2003 | 2.750 | 2.756 | 2.650 | 2.725 | 1,787,786 | -0.02(-0.68%) |
Feb 11, 2003 | 2.950 | 2.950 | 2.706 | 2.744 | 3,359,240 | -0.19(-6.60%) |
Feb 10, 2003 | 3.012 | 3.031 | 2.894 | 2.937 | 2,197,091 | -0.09(-3.09%) |
Feb 07, 2003 | 3.125 | 3.125 | 3.006 | 3.031 | 2,460,307 | -0.04(-1.42%) |
Feb 06, 2003 | 3.050 | 3.100 | 2.994 | 3.075 | 2,238,373 | +0.07(+2.50%) |
Feb 05, 2003 | 3.250 | 3.250 | 3.000 | 3.000 | 3,676,059 | +0.01(+0.21%) |
Feb 04, 2003 | 3.437 | 3.462 | 2.956 | 2.994 | 9,492,407 | -0.50(-14.31%) |
Feb 03, 2003 | 3.512 | 3.531 | 3.381 | 3.494 | 4,319,298 | -0.05(-1.41%) |
Jan 31, 2003 | 3.506 | 3.544 | 3.425 | 3.544 | 1,992,919 | +0.04(+1.07%) |
Jan 30, 2003 | 3.562 | 3.562 | 3.469 | 3.506 | 2,448,306 | -0.06(-1.58%) |
Jan 29, 2003 | 3.550 | 3.562 | 3.412 | 3.562 | 2,913,614 | +0.00(+0.00%) |
Jan 28, 2003 | 3.625 | 3.625 | 3.469 | 3.562 | 5,698,100 | +0.12(+3.64%) |
Jan 27, 2003 | 3.794 | 3.837 | 3.444 | 3.437 | 10,715,040 | -0.36(-9.39%) |
Jan 24, 2003 | 4.156 | 4.218 | 3.750 | 3.794 | 24,240,968 | -1.88(-33.15%) |
Jan 21, 2003 | 5.937 | 5.937 | 5.637 | 5.675 | 2,834,409 | -0.26(-4.42%) |
Jan 17, 2003 | 6.031 | 6.031 | 5.912 | 5.937 | 4,068,563 | -0.28(-4.52%) |
Jan 16, 2003 | 6.250 | 6.300 | 6.200 | 6.218 | 1,258,955 | -0.02(-0.30%) |
Jan 15, 2003 | 6.312 | 6.312 | 6.075 | 6.237 | 1,818,508 | -0.07(-1.19%) |
Jan 14, 2003 | 6.268 | 6.312 | 6.225 | 6.312 | 2,119,806 | +0.03(+0.50%) |
Jan 13, 2003 | 6.456 | 6.475 | 6.268 | 6.281 | 3,503,729 | -0.22(-3.37%) |
Jan 10, 2003 | 6.406 | 6.500 | 6.275 | 6.500 | 3,928,554 | +0.06(+0.87%) |
Jan 09, 2003 | 6.237 | 6.562 | 6.218 | 6.443 | 6,319,737 | +0.24(+3.93%) |
Jan 08, 2003 | 6.243 | 6.262 | 6.131 | 6.200 | 2,293,897 | -0.04(-0.70%) |
Jan 07, 2003 | 6.675 | 6.687 | 6.162 | 6.243 | 3,888,552 | -0.37(-5.67%) |
Jan 06, 2003 | 6.468 | 6.712 | 6.393 | 6.618 | 5,955,075 | +0.21(+3.32%) |
Jan 03, 2003 | 6.068 | 6.406 | 6.062 | 6.406 | 2,956,656 | +0.34(+5.56%) |