Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.300 | 2.374 | 2.276 | 2.374 | 366,160 | +0.07(+2.84%) |
Mar 28, 2003 | 2.286 | 2.315 | 2.284 | 2.309 | 87,180 | +0.02(+0.77%) |
Mar 27, 2003 | 2.272 | 2.303 | 2.271 | 2.291 | 116,241 | +0.02(+0.89%) |
Mar 26, 2003 | 2.338 | 2.338 | 2.271 | 2.271 | 156,925 | -0.08(-3.21%) |
Mar 25, 2003 | 2.355 | 2.356 | 2.324 | 2.346 | 160,800 | +0.01(+0.35%) |
Mar 24, 2003 | 2.369 | 2.369 | 2.287 | 2.338 | 197,610 | -0.04(-1.48%) |
Mar 21, 2003 | 2.368 | 2.374 | 2.285 | 2.373 | 368,097 | +0.01(+0.33%) |
Mar 20, 2003 | 2.342 | 2.372 | 2.337 | 2.366 | 94,930 | +0.02(+0.84%) |
Mar 19, 2003 | 2.318 | 2.346 | 2.306 | 2.346 | 174,361 | +0.04(+1.56%) |
Mar 18, 2003 | 2.227 | 2.310 | 2.227 | 2.310 | 46,496 | +0.07(+3.11%) |
Mar 17, 2003 | 2.207 | 2.273 | 2.140 | 2.240 | 216,983 | +0.04(+1.97%) |
Mar 14, 2003 | 2.219 | 2.232 | 2.189 | 2.197 | 63,932 | -0.01(-0.33%) |
Mar 13, 2003 | 2.207 | 2.220 | 2.181 | 2.204 | 201,484 | +0.01(+0.47%) |
Mar 12, 2003 | 2.185 | 2.217 | 2.170 | 2.194 | 226,670 | +0.02(+1.00%) |
Mar 11, 2003 | 2.173 | 2.182 | 2.168 | 2.172 | 166,612 | +0.01(+0.45%) |
Mar 10, 2003 | 2.152 | 2.189 | 2.148 | 2.162 | 141,426 | -0.00(-0.14%) |
Mar 07, 2003 | 2.207 | 2.207 | 2.145 | 2.165 | 151,113 | -0.04(-1.85%) |
Mar 06, 2003 | 2.220 | 2.220 | 2.202 | 2.206 | 58,120 | -0.02(-0.77%) |
Mar 05, 2003 | 2.189 | 2.235 | 2.182 | 2.223 | 156,925 | +0.04(+1.60%) |
Mar 04, 2003 | 2.261 | 2.261 | 2.181 | 2.188 | 278,979 | -0.08(-3.48%) |
Mar 03, 2003 | 2.328 | 2.361 | 2.256 | 2.267 | 325,475 | -0.05(-2.07%) |
Feb 28, 2003 | 2.266 | 2.319 | 2.266 | 2.315 | 209,234 | +0.06(+2.51%) |
Feb 27, 2003 | 2.217 | 2.270 | 2.209 | 2.258 | 269,292 | +0.05(+2.43%) |
Feb 26, 2003 | 2.194 | 2.260 | 2.183 | 2.205 | 557,958 | -0.01(-0.44%) |
Feb 25, 2003 | 2.124 | 2.214 | 2.124 | 2.214 | 174,361 | +0.08(+3.95%) |
Feb 24, 2003 | 2.062 | 2.161 | 2.062 | 2.130 | 573,457 | +0.07(+3.17%) |
Feb 21, 2003 | 1.961 | 2.065 | 1.956 | 2.065 | 278,979 | +0.10(+5.29%) |
Feb 20, 2003 | 2.010 | 2.010 | 1.956 | 1.961 | 383,596 | -0.06(-3.09%) |
Feb 19, 2003 | 2.049 | 2.049 | 2.020 | 2.023 | 215,046 | -0.05(-2.41%) |
Feb 18, 2003 | 2.034 | 2.073 | 2.029 | 2.073 | 50,371 | +0.05(+2.47%) |
Feb 14, 2003 | 2.005 | 2.023 | 2.005 | 2.023 | 85,243 | +0.04(+2.03%) |
Feb 13, 2003 | 2.014 | 2.024 | 1.980 | 1.983 | 184,048 | -0.04(-2.11%) |
Feb 12, 2003 | 2.054 | 2.069 | 2.026 | 2.026 | 176,299 | -0.04(-1.73%) |
Feb 11, 2003 | 2.070 | 2.076 | 2.042 | 2.062 | 585,081 | -0.01(-0.65%) |
Feb 10, 2003 | 2.071 | 2.075 | 2.059 | 2.075 | 77,494 | -0.00(-0.12%) |
Feb 07, 2003 | 2.092 | 2.111 | 2.078 | 2.078 | 108,491 | -0.01(-0.25%) |
Feb 06, 2003 | 2.120 | 2.120 | 2.060 | 2.083 | 306,102 | -0.04(-2.02%) |
Feb 05, 2003 | 2.083 | 2.147 | 2.083 | 2.126 | 104,617 | +0.04(+1.96%) |
Feb 04, 2003 | 2.104 | 2.112 | 2.071 | 2.085 | 180,173 | -0.02(-0.88%) |
Feb 03, 2003 | 2.100 | 2.134 | 2.100 | 2.103 | 65,870 | +0.01(+0.62%) |
Jan 31, 2003 | 2.090 | 2.101 | 2.083 | 2.090 | 137,552 | +0.01(+0.37%) |
Jan 30, 2003 | 2.094 | 2.098 | 2.083 | 2.083 | 123,990 | -0.02(-0.74%) |
Jan 29, 2003 | 2.100 | 2.100 | 2.083 | 2.098 | 189,860 | -0.01(-0.49%) |
Jan 28, 2003 | 2.104 | 2.114 | 2.078 | 2.109 | 344,849 | +0.01(+0.25%) |
Jan 27, 2003 | 2.168 | 2.168 | 2.067 | 2.103 | 308,039 | -0.05(-2.40%) |
Jan 24, 2003 | 2.167 | 2.173 | 2.151 | 2.155 | 189,860 | -0.00(-0.12%) |
Jan 23, 2003 | 2.127 | 2.191 | 2.111 | 2.158 | 230,545 | +0.03(+1.58%) |
Jan 22, 2003 | 2.147 | 2.148 | 2.124 | 2.124 | 209,234 | -0.02(-0.80%) |
Jan 21, 2003 | 2.129 | 2.147 | 2.121 | 2.141 | 497,900 | +0.01(+0.34%) |
Jan 17, 2003 | 2.154 | 2.157 | 2.132 | 2.134 | 455,278 | -0.02(-1.05%) |
Jan 16, 2003 | 2.168 | 2.177 | 2.142 | 2.157 | 439,779 | -0.02(-0.76%) |
Jan 15, 2003 | 2.194 | 2.194 | 2.143 | 2.173 | 639,327 | -0.02(-0.94%) |
Jan 14, 2003 | 2.220 | 2.220 | 2.132 | 2.194 | 610,266 | -0.03(-1.39%) |
Jan 13, 2003 | 2.240 | 2.240 | 2.225 | 2.225 | 120,115 | -0.02(-0.74%) |
Jan 10, 2003 | 2.250 | 2.250 | 2.235 | 2.241 | 215,046 | -0.00(-0.18%) |
Jan 09, 2003 | 2.238 | 2.248 | 2.236 | 2.245 | 478,526 | +0.01(+0.46%) |
Jan 08, 2003 | 2.260 | 2.260 | 2.235 | 2.235 | 399,095 | -0.02(-1.01%) |
Jan 07, 2003 | 2.255 | 2.265 | 2.254 | 2.258 | 1,096,542 | +0.00(+0.09%) |
Jan 06, 2003 | 2.258 | 2.258 | 2.250 | 2.256 | 501,774 | -0.00(-0.09%) |
Jan 03, 2003 | 2.260 | 2.260 | 2.256 | 2.258 | 197,610 | -0.00(-0.11%) |