Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.879 | 1.943 | 1.856 | 1.903 | 66,231 | -0.07(-3.60%) |
Mar 28, 2003 | 2.014 | 2.037 | 1.935 | 1.974 | 209,964 | -0.11(-5.30%) |
Mar 27, 2003 | 2.093 | 2.148 | 2.077 | 2.085 | 42,423 | -0.07(-3.30%) |
Mar 26, 2003 | 2.148 | 2.203 | 2.140 | 2.156 | 87,632 | +0.06(+2.63%) |
Mar 25, 2003 | 2.014 | 2.227 | 2.014 | 2.100 | 94,851 | +0.03(+1.53%) |
Mar 24, 2003 | 2.093 | 2.108 | 2.037 | 2.069 | 169,693 | -0.21(-9.03%) |
Mar 21, 2003 | 2.148 | 2.314 | 2.148 | 2.274 | 171,593 | +0.15(+7.06%) |
Mar 20, 2003 | 2.093 | 2.172 | 2.061 | 2.124 | 205,405 | +0.05(+2.28%) |
Mar 19, 2003 | 2.006 | 2.093 | 1.998 | 2.077 | 159,309 | +0.16(+8.23%) |
Mar 18, 2003 | 1.958 | 1.974 | 1.895 | 1.919 | 176,912 | +0.07(+3.85%) |
Mar 17, 2003 | 1.769 | 1.887 | 1.721 | 1.848 | 94,851 | +0.09(+5.41%) |
Mar 14, 2003 | 1.800 | 1.800 | 1.698 | 1.753 | 159,942 | -0.03(-1.77%) |
Mar 13, 2003 | 1.714 | 1.816 | 1.698 | 1.785 | 143,479 | +0.09(+5.12%) |
Mar 12, 2003 | 1.737 | 1.737 | 1.682 | 1.698 | 154,624 | -0.05(-2.71%) |
Mar 11, 2003 | 1.777 | 1.777 | 1.737 | 1.745 | 52,934 | +0.01(+0.45%) |
Mar 10, 2003 | 1.793 | 1.800 | 1.737 | 1.737 | 91,938 | -0.14(-7.56%) |
Mar 07, 2003 | 1.871 | 1.958 | 1.848 | 1.879 | 158,423 | -0.09(-4.80%) |
Mar 06, 2003 | 1.935 | 2.014 | 1.911 | 1.974 | 93,964 | +0.06(+3.31%) |
Mar 05, 2003 | 1.816 | 1.974 | 1.816 | 1.911 | 143,859 | +0.11(+6.14%) |
Mar 04, 2003 | 1.816 | 1.816 | 1.785 | 1.800 | 152,217 | +0.02(+0.88%) |
Mar 03, 2003 | 1.721 | 1.856 | 1.714 | 1.785 | 407,012 | +0.11(+6.60%) |
Feb 28, 2003 | 1.682 | 1.721 | 1.666 | 1.674 | 260,746 | +0.13(+8.72%) |
Feb 27, 2003 | 1.579 | 1.603 | 1.500 | 1.540 | 688,906 | -0.26(-14.47%) |
Feb 26, 2003 | 1.753 | 1.800 | 1.698 | 1.800 | 334,322 | +0.02(+0.88%) |
Feb 25, 2003 | 1.816 | 1.840 | 1.698 | 1.785 | 269,357 | -0.14(-7.38%) |
Feb 24, 2003 | 1.974 | 2.014 | 1.911 | 1.927 | 170,960 | -0.08(-3.94%) |
Feb 21, 2003 | 2.022 | 2.045 | 1.974 | 2.006 | 56,986 | -0.04(-1.93%) |
Feb 20, 2003 | 1.998 | 2.053 | 1.958 | 2.045 | 144,493 | -0.10(-4.78%) |
Feb 19, 2003 | 2.172 | 2.211 | 2.053 | 2.148 | 210,597 | -0.10(-4.56%) |
Feb 18, 2003 | 2.022 | 2.266 | 2.022 | 2.251 | 365,475 | +0.28(+14.00%) |
Feb 14, 2003 | 1.935 | 1.974 | 1.927 | 1.974 | 58,886 | +0.02(+1.21%) |
Feb 13, 2003 | 1.966 | 2.006 | 1.950 | 1.950 | 72,689 | +0.06(+3.35%) |
Feb 12, 2003 | 1.966 | 1.982 | 1.848 | 1.887 | 150,824 | -0.08(-4.02%) |
Feb 11, 2003 | 1.990 | 2.006 | 1.966 | 1.966 | 70,157 | -0.02(-1.19%) |
Feb 10, 2003 | 2.045 | 2.053 | 1.848 | 1.990 | 342,933 | -0.18(-8.36%) |
Feb 07, 2003 | 2.179 | 2.187 | 2.093 | 2.172 | 148,925 | -0.06(-2.48%) |
Feb 06, 2003 | 2.258 | 2.306 | 2.219 | 2.227 | 64,078 | -0.03(-1.40%) |
Feb 05, 2003 | 2.329 | 2.353 | 2.251 | 2.258 | 47,615 | -0.03(-1.38%) |
Feb 04, 2003 | 2.329 | 2.337 | 2.290 | 2.290 | 39,764 | -0.08(-3.33%) |
Feb 03, 2003 | 2.345 | 2.369 | 2.306 | 2.369 | 75,982 | +0.12(+5.26%) |
Jan 31, 2003 | 2.298 | 2.314 | 2.211 | 2.251 | 308,741 | -0.08(-3.39%) |
Jan 30, 2003 | 2.369 | 2.385 | 2.306 | 2.329 | 94,598 | -0.04(-1.67%) |
Jan 29, 2003 | 2.369 | 2.369 | 2.251 | 2.369 | 122,964 | +0.01(+0.33%) |
Jan 28, 2003 | 2.337 | 2.393 | 2.329 | 2.361 | 81,427 | +0.06(+2.75%) |
Jan 27, 2003 | 2.353 | 2.401 | 2.290 | 2.298 | 190,968 | -0.13(-5.21%) |
Jan 24, 2003 | 2.558 | 2.558 | 2.424 | 2.424 | 219,462 | -0.18(-6.97%) |
Jan 23, 2003 | 2.606 | 2.606 | 2.566 | 2.606 | 38,371 | +0.07(+2.80%) |
Jan 22, 2003 | 2.598 | 2.606 | 2.535 | 2.535 | 94,598 | -0.11(-4.18%) |
Jan 21, 2003 | 2.787 | 2.787 | 2.637 | 2.645 | 309,374 | -0.13(-4.56%) |
Jan 17, 2003 | 2.724 | 2.795 | 2.653 | 2.772 | 776,286 | +0.04(+1.45%) |
Jan 16, 2003 | 2.590 | 2.748 | 2.551 | 2.732 | 503,256 | +0.11(+4.22%) |
Jan 15, 2003 | 2.590 | 2.669 | 2.527 | 2.622 | 290,505 | +0.06(+2.47%) |
Jan 14, 2003 | 2.527 | 2.614 | 2.527 | 2.558 | 160,702 | +0.03(+1.25%) |
Jan 13, 2003 | 2.606 | 2.622 | 2.503 | 2.527 | 392,828 | +0.05(+1.91%) |
Jan 10, 2003 | 2.448 | 2.558 | 2.448 | 2.480 | 198,313 | +0.09(+3.63%) |
Jan 09, 2003 | 2.361 | 2.393 | 2.345 | 2.393 | 143,606 | +0.04(+1.68%) |
Jan 08, 2003 | 2.353 | 2.408 | 2.290 | 2.353 | 130,816 | -0.10(-4.18%) |
Jan 07, 2003 | 2.487 | 2.527 | 2.448 | 2.456 | 110,934 | -0.02(-0.64%) |
Jan 06, 2003 | 2.424 | 2.480 | 2.393 | 2.472 | 285,693 | -0.08(-3.10%) |
Jan 03, 2003 | 2.480 | 2.558 | 2.432 | 2.551 | 228,960 | +0.12(+4.87%) |