Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.890 | 2.990 | 2.890 | 2.950 | 25,700 | +0.06(+2.08%) |
Mar 28, 2003 | 2.880 | 2.900 | 2.880 | 2.890 | 2,300 | +0.02(+0.70%) |
Mar 27, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 700 | +0.00(+0.00%) |
Mar 26, 2003 | 2.860 | 2.880 | 2.850 | 2.870 | 4,300 | +0.06(+2.14%) |
Mar 25, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.00(+0.00%) |
Mar 24, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.01(+0.36%) |
Mar 21, 2003 | 2.850 | 2.890 | 2.800 | 2.800 | 24,100 | -0.05(-1.75%) |
Mar 20, 2003 | 2.880 | 2.880 | 2.850 | 2.850 | 3,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.820 | 2.850 | 2.820 | 2.850 | 5,800 | +0.03(+1.06%) |
Mar 18, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 | -0.02(-0.70%) |
Mar 17, 2003 | 2.840 | 2.850 | 2.800 | 2.840 | 4,500 | +0.04(+1.43%) |
Mar 14, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 7,200 | +0.00(+0.00%) |
Mar 13, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 1,200 | +0.00(+0.00%) |
Mar 12, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 3,800 | -0.03(-1.06%) |
Mar 11, 2003 | 2.840 | 2.840 | 2.810 | 2.830 | 2,100 | +0.03(+1.07%) |
Mar 10, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 2.850 | 2.850 | 2.770 | 2.800 | 1,500 | +0.03(+1.08%) |
Mar 06, 2003 | 2.750 | 2.780 | 2.750 | 2.770 | 13,200 | -0.02(-0.72%) |
Mar 05, 2003 | 2.810 | 2.810 | 2.790 | 2.790 | 2,100 | -0.06(-2.11%) |
Mar 04, 2003 | 2.870 | 2.870 | 2.850 | 2.850 | 1,000 | -0.02(-0.70%) |
Mar 03, 2003 | 2.880 | 2.880 | 2.860 | 2.870 | 1,500 | +0.02(+0.70%) |
Feb 28, 2003 | 2.900 | 2.900 | 2.850 | 2.850 | 4,200 | -0.02(-0.70%) |
Feb 27, 2003 | 2.840 | 2.900 | 2.840 | 2.870 | 5,200 | +0.02(+0.70%) |
Feb 26, 2003 | 2.700 | 2.850 | 2.700 | 2.850 | 21,300 | +0.15(+5.56%) |
Feb 25, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,300 | -0.02(-0.74%) |
Feb 24, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 2.700 | 2.720 | 2.700 | 2.720 | 600 | -0.01(-0.37%) |
Feb 20, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 1,000 | +0.04(+1.49%) |
Feb 19, 2003 | 2.700 | 2.720 | 2.690 | 2.690 | 13,900 | -0.01(-0.37%) |
Feb 18, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 2,800 | +0.02(+0.75%) |
Feb 14, 2003 | 2.700 | 2.700 | 2.680 | 2.680 | 3,300 | -0.01(-0.37%) |
Feb 13, 2003 | 2.680 | 2.690 | 2.680 | 2.690 | 5,400 | -0.01(-0.37%) |
Feb 12, 2003 | 2.760 | 2.760 | 2.700 | 2.700 | 13,800 | -0.05(-1.82%) |
Feb 11, 2003 | 2.800 | 2.840 | 2.750 | 2.750 | 46,400 | -0.02(-0.72%) |
Feb 10, 2003 | 2.860 | 2.860 | 2.770 | 2.770 | 2,300 | -0.09(-3.15%) |
Feb 07, 2003 | 2.900 | 2.930 | 2.860 | 2.860 | 7,600 | +0.01(+0.35%) |
Feb 06, 2003 | 2.760 | 2.880 | 2.740 | 2.850 | 9,600 | +0.06(+2.15%) |
Feb 05, 2003 | 2.780 | 2.790 | 2.780 | 2.790 | 4,100 | +0.06(+2.20%) |
Feb 04, 2003 | 2.770 | 2.770 | 2.730 | 2.730 | 2,200 | -0.04(-1.44%) |
Feb 03, 2003 | 2.760 | 2.770 | 2.760 | 2.770 | 700 | +0.06(+2.21%) |
Jan 31, 2003 | 2.690 | 2.710 | 2.690 | 2.710 | 1,000 | +0.01(+0.37%) |
Jan 30, 2003 | 2.770 | 2.770 | 2.700 | 2.700 | 18,700 | -0.05(-1.82%) |
Jan 29, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,400 | +0.00(+0.00%) |
Jan 28, 2003 | 2.700 | 2.750 | 2.700 | 2.750 | 6,500 | +0.05(+1.85%) |
Jan 27, 2003 | 2.700 | 2.700 | 2.670 | 2.700 | 6,100 | -0.05(-1.82%) |
Jan 24, 2003 | 2.750 | 2.750 | 2.700 | 2.750 | 4,400 | +0.00(+0.00%) |
Jan 23, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.05(+1.85%) |
Jan 22, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | -0.04(-1.46%) |
Jan 21, 2003 | 2.700 | 2.740 | 2.700 | 2.740 | 3,300 | +0.00(+0.00%) |
Jan 17, 2003 | 2.730 | 2.740 | 2.720 | 2.740 | 3,800 | +0.01(+0.37%) |
Jan 16, 2003 | 2.740 | 2.750 | 2.670 | 2.730 | 7,000 | +0.03(+1.11%) |
Jan 15, 2003 | 2.710 | 2.710 | 2.690 | 2.700 | 5,100 | -0.02(-0.74%) |
Jan 14, 2003 | 2.700 | 2.720 | 2.700 | 2.720 | 1,300 | -0.03(-1.09%) |
Jan 13, 2003 | 2.740 | 2.750 | 2.740 | 2.750 | 2,900 | +0.05(+1.85%) |
Jan 10, 2003 | 2.680 | 2.780 | 2.680 | 2.700 | 8,200 | +0.00(+0.00%) |
Jan 09, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 600 | -0.02(-0.74%) |
Jan 08, 2003 | 2.700 | 2.720 | 2.680 | 2.720 | 5,500 | +0.00(+0.00%) |
Jan 07, 2003 | 2.660 | 2.740 | 2.660 | 2.720 | 16,700 | +0.07(+2.64%) |
Jan 06, 2003 | 2.650 | 2.690 | 2.580 | 2.650 | 7,400 | +0.09(+3.52%) |
Jan 03, 2003 | 2.620 | 2.620 | 2.540 | 2.560 | 3,300 | +0.00(+0.00%) |