Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.598 | 2.638 | 2.555 | 2.638 | 34,000 | +0.04(+1.54%) |
Mar 28, 2003 | 2.505 | 2.600 | 2.502 | 2.598 | 42,200 | +0.08(+3.38%) |
Mar 27, 2003 | 2.527 | 2.584 | 2.462 | 2.513 | 168,000 | -0.02(-0.89%) |
Mar 26, 2003 | 2.670 | 2.700 | 2.515 | 2.535 | 172,000 | -0.15(-5.59%) |
Mar 25, 2003 | 2.725 | 2.725 | 2.672 | 2.685 | 37,400 | -0.03(-1.01%) |
Mar 24, 2003 | 2.683 | 2.750 | 2.627 | 2.712 | 116,200 | +0.03(+1.12%) |
Mar 21, 2003 | 2.675 | 2.688 | 2.575 | 2.683 | 80,234 | +0.01(+0.28%) |
Mar 20, 2003 | 2.675 | 2.688 | 2.600 | 2.675 | 45,598 | -0.01(-0.47%) |
Mar 19, 2003 | 2.675 | 2.703 | 2.590 | 2.688 | 96,200 | +0.02(+0.56%) |
Mar 18, 2003 | 2.675 | 2.723 | 2.598 | 2.672 | 111,108 | +0.03(+1.23%) |
Mar 17, 2003 | 2.675 | 2.688 | 2.600 | 2.640 | 79,388 | -0.04(-1.40%) |
Mar 14, 2003 | 2.737 | 2.750 | 2.595 | 2.678 | 218,992 | +0.01(+0.19%) |
Mar 13, 2003 | 2.500 | 2.683 | 2.462 | 2.672 | 141,400 | +0.19(+7.44%) |
Mar 12, 2003 | 2.500 | 2.513 | 2.462 | 2.487 | 81,100 | +0.00(+0.10%) |
Mar 11, 2003 | 2.610 | 2.610 | 2.473 | 2.485 | 154,400 | -0.06(-2.55%) |
Mar 10, 2003 | 2.607 | 2.625 | 2.513 | 2.550 | 246,200 | +0.07(+3.03%) |
Mar 07, 2003 | 2.375 | 2.560 | 2.362 | 2.475 | 366,132 | +0.21(+9.03%) |
Mar 06, 2003 | 2.288 | 2.288 | 2.243 | 2.270 | 101,600 | -0.00(-0.22%) |
Mar 05, 2003 | 2.290 | 2.308 | 2.275 | 2.275 | 22,000 | -0.01(-0.55%) |
Mar 04, 2003 | 2.422 | 2.422 | 2.288 | 2.288 | 31,600 | -0.15(-6.15%) |
Mar 03, 2003 | 2.410 | 2.460 | 2.402 | 2.438 | 22,000 | +0.11(+4.61%) |
Feb 28, 2003 | 2.397 | 2.397 | 2.328 | 2.330 | 10,200 | +0.00(+0.11%) |
Feb 27, 2003 | 2.415 | 2.453 | 2.325 | 2.328 | 23,000 | -0.06(-2.62%) |
Feb 26, 2003 | 2.500 | 2.515 | 2.375 | 2.390 | 19,000 | -0.11(-4.40%) |
Feb 25, 2003 | 2.610 | 2.612 | 2.498 | 2.500 | 119,600 | -0.00(-0.10%) |
Feb 24, 2003 | 2.348 | 2.525 | 2.348 | 2.502 | 257,200 | +0.17(+7.17%) |
Feb 21, 2003 | 2.245 | 2.337 | 2.223 | 2.335 | 351,000 | +0.11(+4.94%) |
Feb 20, 2003 | 2.225 | 2.250 | 2.200 | 2.225 | 39,200 | +0.04(+1.60%) |
Feb 19, 2003 | 2.215 | 2.217 | 2.188 | 2.190 | 15,800 | -0.06(-2.67%) |
Feb 18, 2003 | 2.160 | 2.260 | 2.160 | 2.250 | 41,000 | -0.00(-0.22%) |
Feb 14, 2003 | 2.325 | 2.342 | 2.220 | 2.255 | 157,600 | -0.06(-2.59%) |
Feb 13, 2003 | 2.345 | 2.375 | 2.315 | 2.315 | 33,800 | -0.03(-1.17%) |
Feb 12, 2003 | 2.295 | 2.377 | 2.275 | 2.342 | 48,800 | +0.03(+1.30%) |
Feb 11, 2003 | 2.350 | 2.375 | 2.312 | 2.312 | 42,200 | +0.02(+1.08%) |
Feb 10, 2003 | 2.100 | 2.375 | 2.100 | 2.288 | 195,200 | +0.29(+14.24%) |
Feb 07, 2003 | 2.055 | 2.058 | 1.975 | 2.002 | 39,400 | -0.04(-1.90%) |
Feb 06, 2003 | 2.055 | 2.055 | 2.038 | 2.041 | 13,400 | +0.03(+1.30%) |
Feb 05, 2003 | 2.062 | 2.062 | 2.013 | 2.015 | 8,400 | -0.02(-1.10%) |
Feb 04, 2003 | 2.100 | 2.100 | 2.000 | 2.038 | 76,800 | +0.04(+1.88%) |
Feb 03, 2003 | 2.015 | 2.125 | 2.000 | 2.000 | 17,200 | -0.03(-1.43%) |
Jan 31, 2003 | 2.103 | 2.103 | 2.020 | 2.029 | 10,400 | -0.06(-2.69%) |
Jan 30, 2003 | 2.072 | 2.125 | 2.015 | 2.085 | 43,400 | +0.01(+0.62%) |
Jan 29, 2003 | 2.042 | 2.050 | 2.000 | 2.072 | 12,000 | +0.01(+0.72%) |
Jan 28, 2003 | 2.065 | 2.070 | 2.030 | 2.058 | 5,600 | -0.00(-0.12%) |
Jan 27, 2003 | 2.123 | 2.123 | 1.988 | 2.060 | 36,400 | +0.05(+2.62%) |
Jan 24, 2003 | 2.125 | 2.147 | 1.938 | 2.007 | 68,200 | -0.14(-6.30%) |
Jan 23, 2003 | 2.188 | 2.188 | 2.125 | 2.143 | 26,800 | +0.02(+0.71%) |
Jan 22, 2003 | 2.132 | 2.150 | 2.125 | 2.127 | 47,000 | -0.02(-0.70%) |
Jan 21, 2003 | 2.150 | 2.188 | 2.125 | 2.143 | 39,400 | -0.04(-1.95%) |
Jan 17, 2003 | 2.163 | 2.188 | 2.150 | 2.185 | 56,800 | +0.02(+1.04%) |
Jan 16, 2003 | 2.163 | 2.188 | 2.163 | 2.163 | 17,000 | +0.00(+0.00%) |
Jan 15, 2003 | 2.197 | 2.237 | 2.155 | 2.163 | 58,000 | +0.02(+1.17%) |
Jan 14, 2003 | 2.152 | 2.212 | 2.127 | 2.138 | 40,800 | -0.05(-2.40%) |
Jan 13, 2003 | 2.388 | 2.390 | 2.158 | 2.190 | 87,800 | -0.06(-2.77%) |
Jan 10, 2003 | 2.277 | 2.300 | 2.250 | 2.252 | 99,200 | -0.04(-1.53%) |
Jan 09, 2003 | 2.487 | 2.518 | 2.250 | 2.288 | 213,800 | -0.28(-10.91%) |
Jan 08, 2003 | 2.487 | 2.625 | 2.487 | 2.567 | 193,600 | +0.07(+2.70%) |
Jan 07, 2003 | 2.522 | 2.535 | 2.487 | 2.500 | 49,400 | -0.02(-0.88%) |
Jan 06, 2003 | 2.487 | 2.522 | 2.438 | 2.522 | 141,000 | -0.05(-2.05%) |
Jan 03, 2003 | 2.340 | 2.595 | 2.330 | 2.575 | 131,200 | +0.24(+10.04%) |