Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.944 | 2.944 | 2.611 | 2.784 | 21,625 | -0.13(-4.61%) |
Mar 28, 2003 | 2.970 | 2.970 | 2.867 | 2.918 | 11,000 | -0.12(-3.80%) |
Mar 27, 2003 | 3.066 | 3.066 | 2.944 | 3.034 | 5,500 | +0.04(+1.28%) |
Mar 26, 2003 | 3.104 | 3.123 | 2.995 | 2.995 | 12,500 | -0.10(-3.31%) |
Mar 25, 2003 | 3.034 | 3.098 | 3.034 | 3.098 | 1,875 | -0.01(-0.41%) |
Mar 24, 2003 | 3.040 | 3.187 | 3.040 | 3.110 | 10,250 | -0.06(-1.82%) |
Mar 21, 2003 | 2.993 | 3.187 | 2.993 | 3.168 | 14,625 | +0.15(+5.10%) |
Mar 20, 2003 | 2.886 | 3.014 | 2.886 | 3.014 | 2,625 | +0.04(+1.29%) |
Mar 19, 2003 | 2.976 | 2.985 | 2.976 | 2.976 | 2,625 | -0.04(-1.27%) |
Mar 18, 2003 | 2.944 | 3.014 | 2.912 | 3.014 | 6,250 | +0.01(+0.21%) |
Mar 17, 2003 | 3.053 | 3.053 | 2.822 | 3.008 | 1,112,500 | -0.07(-2.29%) |
Mar 14, 2003 | 3.123 | 3.123 | 3.040 | 3.078 | 10,625 | -0.03(-0.82%) |
Mar 13, 2003 | 2.957 | 3.104 | 2.918 | 3.104 | 12,125 | +0.17(+5.66%) |
Mar 12, 2003 | 2.918 | 2.938 | 2.918 | 2.938 | 1,125 | -0.07(-2.34%) |
Mar 11, 2003 | 2.918 | 3.014 | 2.918 | 3.008 | 7,000 | +0.09(+3.07%) |
Mar 10, 2003 | 2.886 | 2.989 | 2.886 | 2.918 | 11,125 | +0.04(+1.33%) |
Mar 07, 2003 | 3.098 | 3.181 | 2.746 | 2.880 | 70,500 | -0.30(-9.46%) |
Mar 06, 2003 | 3.181 | 3.187 | 3.130 | 3.181 | 8,750 | +0.08(+2.47%) |
Mar 05, 2003 | 3.168 | 3.168 | 3.091 | 3.104 | 14,125 | -0.06(-2.02%) |
Mar 04, 2003 | 3.238 | 3.245 | 3.168 | 3.168 | 33,000 | -0.17(-4.99%) |
Mar 03, 2003 | 3.072 | 3.552 | 3.002 | 3.334 | 19,875 | +0.10(+3.09%) |
Feb 28, 2003 | 3.174 | 3.264 | 3.174 | 3.235 | 27,500 | +0.06(+1.92%) |
Feb 27, 2003 | 3.142 | 3.174 | 3.142 | 3.174 | 4,125 | +0.05(+1.62%) |
Feb 26, 2003 | 3.085 | 3.136 | 3.078 | 3.123 | 4,750 | -0.04(-1.41%) |
Feb 25, 2003 | 3.117 | 3.168 | 3.110 | 3.168 | 21,125 | +0.03(+1.02%) |
Feb 24, 2003 | 3.162 | 3.187 | 3.136 | 3.136 | 23,250 | -0.03(-1.01%) |
Feb 21, 2003 | 3.155 | 3.187 | 3.123 | 3.168 | 18,125 | +0.10(+3.13%) |
Feb 20, 2003 | 3.059 | 3.104 | 3.008 | 3.072 | 16,125 | -0.06(-2.04%) |
Feb 19, 2003 | 3.136 | 3.136 | 3.085 | 3.136 | 20,250 | +0.03(+1.03%) |
Feb 18, 2003 | 3.040 | 3.104 | 2.944 | 3.104 | 26,625 | +0.16(+5.43%) |
Feb 14, 2003 | 2.944 | 3.104 | 2.880 | 2.944 | 42,250 | +0.03(+1.10%) |
Feb 13, 2003 | 2.682 | 2.912 | 2.451 | 2.912 | 34,875 | +0.06(+2.02%) |
Feb 12, 2003 | 2.822 | 2.976 | 2.816 | 2.854 | 26,875 | -0.07(-2.51%) |
Feb 11, 2003 | 2.912 | 2.931 | 2.848 | 2.928 | 13,750 | +0.03(+0.99%) |
Feb 10, 2003 | 2.893 | 2.976 | 2.893 | 2.899 | 15,375 | -0.11(-3.62%) |
Feb 07, 2003 | 2.893 | 3.008 | 2.893 | 3.008 | 20,750 | +0.06(+2.17%) |
Feb 06, 2003 | 2.995 | 3.002 | 2.835 | 2.944 | 66,125 | -0.06(-2.13%) |
Feb 05, 2003 | 3.008 | 3.066 | 2.976 | 3.008 | 39,250 | -0.06(-2.08%) |
Feb 04, 2003 | 3.034 | 3.085 | 3.002 | 3.072 | 11,750 | -0.03(-0.83%) |
Feb 03, 2003 | 3.059 | 3.104 | 3.040 | 3.098 | 7,375 | -0.05(-1.63%) |
Jan 31, 2003 | 3.136 | 3.149 | 3.046 | 3.149 | 16,375 | +0.00(+0.02%) |
Jan 30, 2003 | 3.104 | 3.148 | 3.040 | 3.148 | 16,250 | +0.04(+1.42%) |
Jan 29, 2003 | 3.174 | 3.174 | 3.104 | 3.104 | 8,625 | -0.07(-2.22%) |
Jan 28, 2003 | 3.110 | 3.174 | 3.110 | 3.174 | 8,750 | -0.01(-0.20%) |
Jan 27, 2003 | 3.181 | 3.200 | 3.136 | 3.181 | 9,125 | -0.04(-1.39%) |
Jan 24, 2003 | 3.206 | 3.226 | 3.136 | 3.226 | 11,125 | -0.02(-0.59%) |
Jan 23, 2003 | 3.194 | 3.296 | 3.194 | 3.245 | 23,625 | +0.06(+1.81%) |
Jan 22, 2003 | 3.418 | 3.418 | 3.136 | 3.187 | 5,625 | -0.01(-0.40%) |
Jan 21, 2003 | 3.290 | 3.456 | 3.200 | 3.200 | 19,000 | -0.01(-0.40%) |
Jan 17, 2003 | 3.296 | 3.296 | 3.206 | 3.213 | 12,375 | -0.08(-2.52%) |
Jan 16, 2003 | 3.213 | 3.322 | 3.168 | 3.296 | 25,500 | +0.03(+0.98%) |
Jan 15, 2003 | 3.213 | 3.264 | 3.168 | 3.264 | 30,750 | +0.03(+0.99%) |
Jan 14, 2003 | 3.251 | 3.251 | 3.206 | 3.232 | 7,375 | -0.02(-0.59%) |
Jan 13, 2003 | 3.296 | 3.328 | 3.206 | 3.251 | 19,000 | -0.02(-0.59%) |
Jan 10, 2003 | 3.296 | 3.296 | 3.194 | 3.270 | 24,000 | +0.01(+0.41%) |
Jan 09, 2003 | 3.194 | 3.258 | 3.194 | 3.257 | 11,625 | +0.06(+1.78%) |
Jan 08, 2003 | 3.149 | 3.200 | 3.136 | 3.200 | 13,125 | -0.14(-4.20%) |
Jan 07, 2003 | 3.270 | 3.347 | 3.232 | 3.340 | 7,125 | +0.08(+2.53%) |
Jan 06, 2003 | 3.360 | 3.360 | 3.200 | 3.258 | 6,000 | +0.06(+2.00%) |
Jan 03, 2003 | 3.296 | 3.392 | 3.174 | 3.194 | 24,500 | -0.07(-2.16%) |