Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.245 | 3.347 | 3.245 | 3.292 | 3,882 | +0.05(+1.43%) |
Mar 28, 2003 | 3.301 | 3.301 | 3.245 | 3.245 | 5,716 | -0.06(-1.69%) |
Mar 27, 2003 | 3.152 | 3.301 | 3.152 | 3.301 | 16,070 | +0.15(+4.71%) |
Mar 26, 2003 | 3.106 | 3.152 | 3.106 | 3.152 | 6,686 | +0.05(+1.49%) |
Mar 25, 2003 | 3.106 | 3.106 | 3.106 | 3.106 | 107 | +0.08(+2.76%) |
Mar 24, 2003 | 3.041 | 3.041 | 3.023 | 3.023 | 215 | -0.20(-6.32%) |
Mar 21, 2003 | 3.227 | 3.227 | 3.227 | 3.227 | 107 | +0.19(+6.42%) |
Mar 20, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 3.078 | 3.319 | 3.023 | 3.032 | 3,559 | -0.04(-1.21%) |
Mar 18, 2003 | 2.698 | 3.069 | 2.698 | 3.069 | 5,716 | +0.43(+16.14%) |
Mar 17, 2003 | 2.642 | 2.707 | 2.642 | 2.642 | 16,070 | -0.06(-2.06%) |
Mar 14, 2003 | 2.707 | 2.707 | 2.642 | 2.698 | 5,931 | +0.11(+4.30%) |
Mar 13, 2003 | 2.587 | 2.587 | 2.550 | 2.587 | 12,618 | -0.06(-2.11%) |
Mar 12, 2003 | 2.610 | 2.642 | 2.610 | 2.642 | 970 | +0.05(+1.79%) |
Mar 11, 2003 | 2.633 | 2.642 | 2.578 | 2.596 | 7,010 | -0.03(-1.06%) |
Mar 10, 2003 | 2.735 | 2.735 | 2.503 | 2.624 | 5,176 | -0.18(-6.29%) |
Mar 07, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 862 | +0.00(+0.00%) |
Mar 06, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 2,480 | -0.10(-3.51%) |
Mar 05, 2003 | 2.837 | 2.902 | 2.782 | 2.902 | 18,874 | -0.03(-0.95%) |
Mar 04, 2003 | 3.143 | 3.143 | 2.930 | 2.930 | 3,127 | -0.19(-6.23%) |
Mar 03, 2003 | 2.893 | 3.125 | 2.874 | 3.125 | 1,402 | +0.06(+1.81%) |
Feb 28, 2003 | 3.162 | 3.162 | 3.069 | 3.069 | 647 | -0.09(-2.93%) |
Feb 27, 2003 | 3.143 | 3.171 | 3.143 | 3.162 | 539 | +0.27(+9.29%) |
Feb 26, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 1,078 | -0.04(-1.27%) |
Feb 25, 2003 | 2.958 | 2.986 | 2.791 | 2.930 | 7,334 | -0.09(-3.07%) |
Feb 24, 2003 | 3.050 | 3.069 | 2.958 | 3.023 | 4,314 | +0.06(+1.88%) |
Feb 21, 2003 | 2.986 | 3.050 | 2.958 | 2.967 | 28,149 | -0.22(-7.00%) |
Feb 20, 2003 | 3.421 | 3.431 | 3.190 | 3.190 | 2,372 | -0.31(-8.73%) |
Feb 19, 2003 | 3.060 | 3.495 | 2.689 | 3.495 | 5,931 | +0.43(+13.90%) |
Feb 18, 2003 | 2.884 | 3.069 | 2.884 | 3.069 | 539 | +0.19(+6.77%) |
Feb 14, 2003 | 2.874 | 2.902 | 2.782 | 2.874 | 14,775 | -0.05(-1.59%) |
Feb 13, 2003 | 3.115 | 3.115 | 2.800 | 2.921 | 48,749 | -0.19(-6.25%) |
Feb 12, 2003 | 3.115 | 3.115 | 3.115 | 3.115 | 323 | +0.02(+0.60%) |
Feb 11, 2003 | 3.245 | 3.245 | 3.013 | 3.097 | 2,588 | -0.15(-4.57%) |
Feb 10, 2003 | 3.152 | 3.245 | 3.152 | 3.245 | 3,559 | -0.02(-0.57%) |
Feb 07, 2003 | 3.477 | 3.477 | 3.245 | 3.264 | 8,412 | -0.23(-6.53%) |
Feb 06, 2003 | 3.477 | 3.542 | 3.477 | 3.492 | 7,657 | +0.01(+0.16%) |
Feb 05, 2003 | 3.523 | 3.523 | 3.486 | 3.486 | 6,902 | +0.00(+0.00%) |
Feb 04, 2003 | 3.431 | 3.486 | 3.431 | 3.486 | 970 | -0.05(-1.31%) |
Feb 03, 2003 | 3.338 | 3.533 | 3.338 | 3.533 | 15,530 | -0.01(-0.26%) |
Jan 31, 2003 | 3.542 | 3.542 | 3.486 | 3.542 | 16,933 | +0.06(+1.87%) |
Jan 30, 2003 | 3.616 | 3.625 | 3.477 | 3.477 | 9,922 | -0.14(-3.85%) |
Jan 29, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 431 | -0.01(-0.26%) |
Jan 28, 2003 | 3.625 | 3.653 | 3.616 | 3.625 | 9,814 | -0.01(-0.26%) |
Jan 27, 2003 | 3.616 | 3.662 | 3.616 | 3.635 | 970 | +0.00(+0.00%) |
Jan 24, 2003 | 3.662 | 3.672 | 3.635 | 3.635 | 3,019 | -0.07(-2.00%) |
Jan 23, 2003 | 3.718 | 3.718 | 3.709 | 3.709 | 6,363 | -0.01(-0.25%) |
Jan 22, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 539 | +0.01(+0.25%) |
Jan 21, 2003 | 3.727 | 3.857 | 3.709 | 3.709 | 3,774 | -0.05(-1.23%) |
Jan 17, 2003 | 3.718 | 3.755 | 3.718 | 3.755 | 754 | +0.00(+0.00%) |
Jan 16, 2003 | 3.644 | 3.755 | 3.570 | 3.755 | 5,392 | +0.05(+1.25%) |
Jan 15, 2003 | 3.662 | 3.709 | 3.607 | 3.709 | 1,509 | -0.09(-2.44%) |
Jan 14, 2003 | 3.709 | 3.801 | 3.301 | 3.801 | 18,011 | +0.20(+5.67%) |
Jan 13, 2003 | 3.282 | 3.597 | 3.264 | 3.597 | 6,255 | +0.27(+8.08%) |
Jan 10, 2003 | 3.245 | 3.597 | 3.245 | 3.329 | 9,275 | -0.01(-0.28%) |
Jan 09, 2003 | 3.245 | 3.560 | 3.190 | 3.338 | 7,226 | +0.10(+3.15%) |
Jan 08, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.152 | 3.245 | 3.013 | 3.236 | 2,049 | +0.09(+2.95%) |
Jan 06, 2003 | 2.986 | 3.143 | 2.986 | 3.143 | 1,833 | +0.06(+2.11%) |
Jan 03, 2003 | 3.078 | 3.078 | 3.078 | 3.078 | 970 | -0.09(-2.92%) |