Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.217 | 2.217 | 2.175 | 2.217 | 26,284 | +0.03(+1.35%) |
Mar 28, 2003 | 2.073 | 2.192 | 2.073 | 2.188 | 59,199 | +0.11(+5.28%) |
Mar 27, 2003 | 2.107 | 2.107 | 2.078 | 2.078 | 33,151 | -0.02(-0.81%) |
Mar 26, 2003 | 2.082 | 2.111 | 2.078 | 2.095 | 29,599 | +0.03(+1.22%) |
Mar 25, 2003 | 2.111 | 2.111 | 2.069 | 2.069 | 35,283 | -0.04(-2.00%) |
Mar 24, 2003 | 2.111 | 2.133 | 2.111 | 2.111 | 49,727 | -0.05(-2.34%) |
Mar 21, 2003 | 2.238 | 2.238 | 2.154 | 2.162 | 16,102 | -0.06(-2.85%) |
Mar 20, 2003 | 2.154 | 2.251 | 2.141 | 2.226 | 68,908 | +0.07(+3.33%) |
Mar 19, 2003 | 2.128 | 2.166 | 2.111 | 2.154 | 30,547 | +0.04(+2.00%) |
Mar 18, 2003 | 2.116 | 2.116 | 2.111 | 2.111 | 4,972 | -0.02(-0.79%) |
Mar 17, 2003 | 2.002 | 2.128 | 2.002 | 2.128 | 29,836 | +0.16(+8.39%) |
Mar 14, 2003 | 1.905 | 1.993 | 1.905 | 1.964 | 18,470 | +0.06(+3.33%) |
Mar 13, 2003 | 1.892 | 1.900 | 1.841 | 1.900 | 9,945 | +0.03(+1.58%) |
Mar 12, 2003 | 1.955 | 1.985 | 1.693 | 1.871 | 53,990 | -0.08(-4.11%) |
Mar 11, 2003 | 2.111 | 2.111 | 1.951 | 1.951 | 57,305 | -0.14(-6.67%) |
Mar 10, 2003 | 2.065 | 2.111 | 2.065 | 2.090 | 5,209 | +0.00(+0.00%) |
Mar 07, 2003 | 2.090 | 2.090 | 2.090 | 2.090 | 236 | +0.00(+0.00%) |
Mar 06, 2003 | 2.073 | 2.103 | 2.048 | 2.090 | 3,788 | +0.00(+0.00%) |
Mar 05, 2003 | 2.069 | 2.145 | 2.069 | 2.090 | 81,932 | +0.04(+2.06%) |
Mar 04, 2003 | 2.044 | 2.065 | 2.044 | 2.048 | 6,630 | +0.03(+1.46%) |
Mar 03, 2003 | 2.019 | 2.065 | 2.019 | 2.019 | 13,971 | -0.01(-0.42%) |
Feb 28, 2003 | 2.048 | 2.069 | 2.027 | 2.027 | 8,998 | -0.04(-2.04%) |
Feb 27, 2003 | 2.035 | 2.069 | 2.035 | 2.069 | 3,551 | +0.04(+2.08%) |
Feb 26, 2003 | 2.048 | 2.048 | 2.027 | 2.027 | 95,429 | -0.01(-0.41%) |
Feb 25, 2003 | 2.069 | 2.069 | 2.035 | 2.035 | 7,577 | +0.01(+0.42%) |
Feb 24, 2003 | 1.985 | 2.057 | 1.985 | 2.027 | 41,203 | +0.02(+1.05%) |
Feb 21, 2003 | 2.044 | 2.044 | 1.951 | 2.006 | 16,575 | -0.02(-1.04%) |
Feb 20, 2003 | 2.010 | 2.027 | 2.010 | 2.027 | 36,703 | +0.02(+1.05%) |
Feb 19, 2003 | 2.048 | 2.048 | 2.006 | 2.006 | 18,470 | -0.04(-1.86%) |
Feb 18, 2003 | 1.951 | 2.044 | 1.951 | 2.044 | 22,022 | +0.10(+5.22%) |
Feb 14, 2003 | 2.052 | 2.052 | 1.943 | 1.943 | 943,643 | -0.10(-4.96%) |
Feb 13, 2003 | 2.111 | 2.111 | 1.943 | 2.044 | 59,199 | -0.11(-5.10%) |
Feb 12, 2003 | 2.314 | 2.314 | 2.154 | 2.154 | 101,586 | -0.12(-5.38%) |
Feb 11, 2003 | 2.285 | 2.297 | 2.272 | 2.276 | 15,865 | -0.02(-0.92%) |
Feb 10, 2003 | 2.314 | 2.318 | 2.280 | 2.297 | 12,787 | +0.01(+0.55%) |
Feb 07, 2003 | 2.302 | 2.302 | 2.272 | 2.285 | 26,995 | -0.00(-0.18%) |
Feb 06, 2003 | 2.280 | 2.302 | 2.272 | 2.289 | 22,022 | -0.00(-0.18%) |
Feb 05, 2003 | 2.285 | 2.293 | 2.276 | 2.293 | 1,894 | +0.02(+0.74%) |
Feb 04, 2003 | 2.272 | 2.323 | 2.272 | 2.276 | 55,884 | -0.01(-0.37%) |
Feb 03, 2003 | 2.318 | 2.386 | 2.285 | 2.285 | 333,176 | +0.00(+0.19%) |
Jan 31, 2003 | 2.318 | 2.318 | 2.259 | 2.280 | 62,988 | -0.03(-1.10%) |
Jan 30, 2003 | 2.310 | 2.318 | 2.280 | 2.306 | 43,571 | -0.01(-0.55%) |
Jan 29, 2003 | 2.314 | 2.323 | 2.302 | 2.318 | 18,470 | +0.01(+0.37%) |
Jan 28, 2003 | 2.306 | 2.318 | 2.280 | 2.310 | 33,625 | +0.01(+0.37%) |
Jan 27, 2003 | 2.280 | 2.318 | 2.255 | 2.302 | 47,359 | -0.02(-0.73%) |
Jan 24, 2003 | 2.302 | 2.323 | 2.196 | 2.318 | 53,042 | +0.01(+0.55%) |
Jan 23, 2003 | 2.365 | 2.373 | 2.302 | 2.306 | 37,177 | -0.01(-0.37%) |
Jan 22, 2003 | 2.069 | 2.361 | 2.069 | 2.314 | 258,584 | +0.05(+2.43%) |
Jan 21, 2003 | 2.217 | 2.318 | 2.179 | 2.259 | 57,305 | -0.04(-1.65%) |
Jan 17, 2003 | 2.534 | 2.538 | 2.259 | 2.297 | 110,585 | -0.24(-9.63%) |
Jan 16, 2003 | 2.538 | 2.572 | 2.530 | 2.542 | 138,527 | -0.01(-0.33%) |
Jan 15, 2003 | 2.682 | 2.682 | 2.352 | 2.551 | 212,171 | -0.09(-3.36%) |
Jan 14, 2003 | 2.758 | 2.783 | 2.576 | 2.639 | 103,007 | -0.12(-4.29%) |
Jan 13, 2003 | 2.601 | 2.762 | 2.601 | 2.758 | 58,962 | +0.16(+6.18%) |
Jan 10, 2003 | 2.454 | 2.715 | 2.454 | 2.597 | 2,249,353 | +0.15(+6.22%) |
Jan 09, 2003 | 2.386 | 2.458 | 2.365 | 2.445 | 84,774 | +0.10(+4.14%) |
Jan 08, 2003 | 2.454 | 2.454 | 2.344 | 2.348 | 32,678 | -0.10(-3.97%) |
Jan 07, 2003 | 2.449 | 2.466 | 2.407 | 2.445 | 108,927 | +0.02(+0.70%) |
Jan 06, 2003 | 2.323 | 2.534 | 2.323 | 2.428 | 209,330 | +0.23(+10.58%) |
Jan 03, 2003 | 2.111 | 2.196 | 2.082 | 2.196 | 10,419 | +0.10(+4.84%) |