Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.689 | 2.746 | 2.685 | 2.732 | 9,091,313 | -0.01(-0.29%) |
Mar 28, 2003 | 2.722 | 2.769 | 2.721 | 2.739 | 4,963,804 | +0.02(+0.67%) |
Mar 27, 2003 | 2.677 | 2.743 | 2.661 | 2.721 | 5,784,742 | +0.04(+1.44%) |
Mar 26, 2003 | 2.675 | 2.706 | 2.665 | 2.683 | 4,683,430 | +0.01(+0.34%) |
Mar 25, 2003 | 2.667 | 2.724 | 2.661 | 2.673 | 9,148,353 | +0.02(+0.90%) |
Mar 24, 2003 | 2.661 | 2.675 | 2.618 | 2.649 | 9,824,059 | +0.01(+0.30%) |
Mar 21, 2003 | 2.695 | 2.697 | 2.631 | 2.641 | 8,191,395 | -0.04(-1.45%) |
Mar 20, 2003 | 2.659 | 2.692 | 2.627 | 2.680 | 9,607,306 | +0.02(+0.81%) |
Mar 19, 2003 | 2.644 | 2.663 | 2.629 | 2.659 | 8,038,704 | +0.02(+0.91%) |
Mar 18, 2003 | 2.608 | 2.644 | 2.564 | 2.635 | 10,152,697 | +0.03(+1.00%) |
Mar 17, 2003 | 2.547 | 2.610 | 2.540 | 2.608 | 11,024,972 | +0.07(+2.88%) |
Mar 14, 2003 | 2.543 | 2.577 | 2.532 | 2.535 | 7,318,682 | -0.03(-1.11%) |
Mar 13, 2003 | 2.587 | 2.592 | 2.550 | 2.564 | 8,896,938 | +0.00(+0.09%) |
Mar 12, 2003 | 2.638 | 2.638 | 2.535 | 2.562 | 9,580,980 | -0.08(-2.89%) |
Mar 11, 2003 | 2.681 | 2.719 | 2.638 | 2.638 | 9,601,163 | -0.03(-1.11%) |
Mar 10, 2003 | 2.695 | 2.706 | 2.662 | 2.668 | 5,299,024 | -0.00(-0.17%) |
Mar 07, 2003 | 2.657 | 2.676 | 2.631 | 2.672 | 4,831,295 | +0.01(+0.56%) |
Mar 06, 2003 | 2.657 | 2.665 | 2.632 | 2.657 | 3,849,328 | -0.01(-0.26%) |
Mar 05, 2003 | 2.621 | 2.667 | 2.616 | 2.664 | 5,034,446 | +0.05(+2.10%) |
Mar 04, 2003 | 2.626 | 2.640 | 2.610 | 2.610 | 4,961,610 | -0.01(-0.56%) |
Mar 03, 2003 | 2.643 | 2.670 | 2.618 | 2.624 | 6,523,631 | -0.01(-0.26%) |
Feb 28, 2003 | 2.583 | 2.636 | 2.583 | 2.631 | 6,771,536 | +0.05(+1.81%) |
Feb 27, 2003 | 2.588 | 2.621 | 2.566 | 2.584 | 5,628,979 | +0.00(+0.09%) |
Feb 26, 2003 | 2.566 | 2.612 | 2.538 | 2.582 | 5,535,521 | +0.02(+0.62%) |
Feb 25, 2003 | 2.566 | 2.613 | 2.547 | 2.566 | 4,619,808 | -0.00(-0.13%) |
Feb 24, 2003 | 2.557 | 2.589 | 2.555 | 2.570 | 3,969,112 | +0.01(+0.49%) |
Feb 21, 2003 | 2.518 | 2.570 | 2.513 | 2.557 | 4,712,828 | +0.04(+1.72%) |
Feb 20, 2003 | 2.530 | 2.545 | 2.492 | 2.514 | 5,048,487 | -0.00(-0.09%) |
Feb 19, 2003 | 2.547 | 2.548 | 2.499 | 2.516 | 5,150,720 | -0.04(-1.52%) |
Feb 18, 2003 | 2.456 | 2.556 | 2.456 | 2.555 | 6,688,608 | +0.11(+4.57%) |
Feb 14, 2003 | 2.447 | 2.471 | 2.433 | 2.443 | 5,985,699 | -0.02(-0.65%) |
Feb 13, 2003 | 2.476 | 2.490 | 2.438 | 2.459 | 8,756,093 | -0.01(-0.51%) |
Feb 12, 2003 | 2.538 | 2.538 | 2.471 | 2.472 | 4,851,918 | -0.06(-2.56%) |
Feb 11, 2003 | 2.535 | 2.557 | 2.518 | 2.537 | 7,251,550 | +0.02(+0.68%) |
Feb 10, 2003 | 2.505 | 2.521 | 2.480 | 2.520 | 5,154,669 | +0.04(+1.61%) |
Feb 07, 2003 | 2.526 | 2.526 | 2.477 | 2.480 | 5,686,458 | -0.02(-0.91%) |
Feb 06, 2003 | 2.509 | 2.517 | 2.473 | 2.502 | 8,090,040 | -0.01(-0.23%) |
Feb 05, 2003 | 2.524 | 2.529 | 2.481 | 2.508 | 9,750,784 | +0.02(+0.78%) |
Feb 04, 2003 | 2.434 | 2.489 | 2.402 | 2.489 | 7,612,658 | +0.05(+2.06%) |
Feb 03, 2003 | 2.415 | 2.445 | 2.386 | 2.439 | 9,038,222 | +0.06(+2.39%) |
Jan 31, 2003 | 2.394 | 2.415 | 2.360 | 2.382 | 11,015,758 | -0.01(-0.48%) |
Jan 30, 2003 | 2.448 | 2.448 | 2.393 | 2.393 | 7,140,542 | -0.03(-1.32%) |
Jan 29, 2003 | 2.359 | 2.440 | 2.342 | 2.425 | 8,040,897 | +0.11(+4.83%) |
Jan 28, 2003 | 2.302 | 2.334 | 2.296 | 2.313 | 4,847,530 | +0.01(+0.50%) |
Jan 27, 2003 | 2.358 | 2.371 | 2.262 | 2.302 | 7,949,633 | -0.05(-2.32%) |
Jan 24, 2003 | 2.400 | 2.400 | 2.346 | 2.357 | 5,728,580 | -0.05(-1.99%) |
Jan 23, 2003 | 2.427 | 2.427 | 2.395 | 2.404 | 7,040,941 | +0.02(+0.76%) |
Jan 22, 2003 | 2.410 | 2.416 | 2.370 | 2.386 | 7,659,606 | -0.03(-1.13%) |
Jan 21, 2003 | 2.464 | 2.471 | 2.410 | 2.414 | 8,549,432 | -0.05(-1.99%) |
Jan 17, 2003 | 2.491 | 2.513 | 2.460 | 2.463 | 5,924,271 | -0.03(-1.10%) |
Jan 16, 2003 | 2.507 | 2.518 | 2.481 | 2.490 | 5,257,780 | +0.02(+0.65%) |
Jan 15, 2003 | 2.463 | 2.489 | 2.455 | 2.474 | 3,971,745 | +0.01(+0.23%) |
Jan 14, 2003 | 2.445 | 2.482 | 2.434 | 2.468 | 6,094,514 | +0.02(+0.88%) |
Jan 13, 2003 | 2.494 | 2.494 | 2.435 | 2.447 | 4,464,484 | +0.01(+0.56%) |
Jan 10, 2003 | 2.434 | 2.453 | 2.406 | 2.433 | 8,650,349 | +0.00(+0.00%) |
Jan 09, 2003 | 2.452 | 2.453 | 2.419 | 2.433 | 6,348,123 | +0.01(+0.57%) |
Jan 08, 2003 | 2.438 | 2.440 | 2.407 | 2.419 | 4,034,489 | -0.02(-0.75%) |
Jan 07, 2003 | 2.508 | 2.513 | 2.427 | 2.438 | 7,561,761 | -0.11(-4.21%) |
Jan 06, 2003 | 2.472 | 2.550 | 2.465 | 2.545 | 8,304,159 | +0.09(+3.76%) |
Jan 03, 2003 | 2.476 | 2.485 | 2.450 | 2.452 | 5,464,440 | -0.02(-0.97%) |