Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.756 | 2.756 | 2.559 | 2.576 | 14,933 | -0.20(-7.10%) |
Mar 28, 2003 | 2.756 | 2.773 | 2.711 | 2.773 | 10,533 | +0.08(+3.14%) |
Mar 27, 2003 | 2.644 | 2.734 | 2.644 | 2.689 | 2,400 | +0.01(+0.42%) |
Mar 26, 2003 | 2.841 | 2.841 | 2.627 | 2.678 | 61,066 | -0.03(-1.06%) |
Mar 25, 2003 | 2.779 | 2.886 | 2.475 | 2.706 | 36,800 | +0.21(+8.60%) |
Mar 24, 2003 | 2.441 | 2.492 | 2.441 | 2.492 | 7,733 | +0.02(+0.68%) |
Mar 21, 2003 | 2.514 | 2.587 | 2.391 | 2.475 | 9,066 | -0.05(-2.00%) |
Mar 20, 2003 | 2.503 | 2.531 | 2.362 | 2.526 | 15,333 | -0.01(-0.22%) |
Mar 19, 2003 | 2.520 | 2.531 | 2.503 | 2.531 | 20,533 | +0.03(+1.12%) |
Mar 18, 2003 | 2.548 | 2.548 | 2.492 | 2.503 | 4,933 | -0.08(-3.05%) |
Mar 17, 2003 | 2.649 | 2.655 | 2.548 | 2.582 | 9,060 | -0.09(-3.37%) |
Mar 14, 2003 | 2.756 | 2.756 | 2.661 | 2.672 | 3,333 | -0.07(-2.52%) |
Mar 13, 2003 | 2.469 | 2.812 | 2.446 | 2.741 | 48,800 | +0.32(+13.33%) |
Mar 12, 2003 | 2.334 | 2.419 | 2.334 | 2.419 | 4,400 | +0.03(+1.15%) |
Mar 11, 2003 | 2.402 | 2.480 | 2.306 | 2.391 | 21,200 | -0.06(-2.50%) |
Mar 10, 2003 | 2.402 | 2.458 | 2.334 | 2.453 | 12,666 | +0.00(+0.00%) |
Mar 07, 2003 | 2.464 | 2.464 | 2.312 | 2.453 | 39,600 | -0.02(-0.91%) |
Mar 06, 2003 | 2.503 | 2.531 | 2.351 | 2.475 | 7,600 | -0.10(-3.93%) |
Mar 05, 2003 | 2.475 | 2.576 | 2.475 | 2.576 | 6,533 | +0.02(+0.66%) |
Mar 04, 2003 | 2.537 | 2.559 | 2.391 | 2.559 | 29,333 | -0.01(-0.44%) |
Mar 03, 2003 | 2.649 | 2.649 | 2.368 | 2.571 | 52,000 | -0.08(-3.18%) |
Feb 28, 2003 | 2.728 | 2.728 | 2.616 | 2.655 | 5,466 | -0.10(-3.48%) |
Feb 27, 2003 | 2.756 | 2.756 | 2.717 | 2.751 | 533 | -0.01(-0.41%) |
Feb 26, 2003 | 2.706 | 2.790 | 2.323 | 2.762 | 11,200 | +0.01(+0.41%) |
Feb 25, 2003 | 2.661 | 2.751 | 2.616 | 2.751 | 8,533 | +0.04(+1.45%) |
Feb 24, 2003 | 2.779 | 2.779 | 2.655 | 2.711 | 8,000 | +0.04(+1.47%) |
Feb 21, 2003 | 2.559 | 2.672 | 2.537 | 2.672 | 7,066 | +0.09(+3.49%) |
Feb 20, 2003 | 2.408 | 2.582 | 2.408 | 2.582 | 7,333 | +0.15(+6.25%) |
Feb 19, 2003 | 2.441 | 2.475 | 2.430 | 2.430 | 1,866 | -0.03(-1.17%) |
Feb 18, 2003 | 2.554 | 2.554 | 2.402 | 2.459 | 6,133 | +0.02(+0.74%) |
Feb 14, 2003 | 2.503 | 2.531 | 2.306 | 2.441 | 55,066 | -0.10(-3.79%) |
Feb 13, 2003 | 2.537 | 2.537 | 2.475 | 2.537 | 10,533 | -0.11(-4.04%) |
Feb 12, 2003 | 2.728 | 2.807 | 2.531 | 2.644 | 18,666 | -0.03(-1.05%) |
Feb 11, 2003 | 2.706 | 2.779 | 2.672 | 2.672 | 7,066 | -0.08(-3.06%) |
Feb 10, 2003 | 2.593 | 2.919 | 2.593 | 2.756 | 12,533 | +0.14(+5.38%) |
Feb 07, 2003 | 2.632 | 2.638 | 2.559 | 2.616 | 10,400 | +0.01(+0.43%) |
Feb 06, 2003 | 2.571 | 2.644 | 2.571 | 2.604 | 4,133 | -0.13(-4.71%) |
Feb 05, 2003 | 2.644 | 2.733 | 2.503 | 2.733 | 6,933 | +0.09(+3.38%) |
Feb 04, 2003 | 2.469 | 3.111 | 2.396 | 2.644 | 42,266 | +0.16(+6.33%) |
Feb 03, 2003 | 2.632 | 2.632 | 2.458 | 2.486 | 20,933 | -0.16(-5.96%) |
Jan 31, 2003 | 2.621 | 2.678 | 2.531 | 2.644 | 19,066 | -0.11(-3.89%) |
Jan 30, 2003 | 2.717 | 2.886 | 2.582 | 2.751 | 8,840 | +0.03(+1.26%) |
Jan 29, 2003 | 2.599 | 2.717 | 2.587 | 2.716 | 19,200 | +0.12(+4.75%) |
Jan 28, 2003 | 2.745 | 2.812 | 2.593 | 2.593 | 17,466 | -0.02(-0.86%) |
Jan 27, 2003 | 2.745 | 2.745 | 2.616 | 2.616 | 12,400 | -0.08(-3.13%) |
Jan 24, 2003 | 2.768 | 2.796 | 2.503 | 2.700 | 17,600 | -0.08(-2.83%) |
Jan 23, 2003 | 2.717 | 2.779 | 2.644 | 2.779 | 22,266 | -0.01(-0.20%) |
Jan 22, 2003 | 2.812 | 2.812 | 2.672 | 2.784 | 15,733 | -0.02(-0.60%) |
Jan 21, 2003 | 2.942 | 2.942 | 2.593 | 2.801 | 82,933 | -0.12(-4.23%) |
Jan 17, 2003 | 3.038 | 3.071 | 2.891 | 2.925 | 15,066 | -0.11(-3.70%) |
Jan 16, 2003 | 3.043 | 3.066 | 3.038 | 3.038 | 8,800 | +0.00(+0.00%) |
Jan 15, 2003 | 3.088 | 3.099 | 3.009 | 3.038 | 5,600 | -0.03(-1.10%) |
Jan 14, 2003 | 3.066 | 3.094 | 3.015 | 3.071 | 42,666 | -0.02(-0.73%) |
Jan 13, 2003 | 3.088 | 3.094 | 2.981 | 3.094 | 19,866 | +0.00(+0.00%) |
Jan 10, 2003 | 3.172 | 3.172 | 2.970 | 3.094 | 6,400 | -0.08(-2.66%) |
Jan 09, 2003 | 3.083 | 3.178 | 3.083 | 3.178 | 26,400 | +0.08(+2.73%) |
Jan 08, 2003 | 3.094 | 3.094 | 2.976 | 3.094 | 8,933 | +0.00(+0.00%) |
Jan 07, 2003 | 3.369 | 3.369 | 3.094 | 3.094 | 14,000 | -0.12(-3.83%) |
Jan 06, 2003 | 3.133 | 3.376 | 3.060 | 3.217 | 46,000 | +0.06(+1.94%) |
Jan 03, 2003 | 3.032 | 3.212 | 3.032 | 3.156 | 7,066 | +0.12(+3.89%) |