Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.129 | 2.167 | 2.106 | 2.160 | 238,761 | +0.02(+0.87%) |
Mar 28, 2003 | 2.129 | 2.146 | 2.109 | 2.142 | 6,594,810 | +0.01(+0.29%) |
Mar 27, 2003 | 2.088 | 2.136 | 2.077 | 2.136 | 304,227 | +0.05(+2.29%) |
Mar 26, 2003 | 2.086 | 2.094 | 2.077 | 2.088 | 74,372 | +0.01(+0.30%) |
Mar 25, 2003 | 2.067 | 2.102 | 2.057 | 2.082 | 286,416 | +0.00(+0.20%) |
Mar 24, 2003 | 2.036 | 2.088 | 2.025 | 2.077 | 341,293 | +0.03(+1.42%) |
Mar 21, 2003 | 2.015 | 2.071 | 2.015 | 2.048 | 391,596 | +0.05(+2.71%) |
Mar 20, 2003 | 1.942 | 1.994 | 1.940 | 1.994 | 706,414 | +0.06(+2.89%) |
Mar 19, 2003 | 1.994 | 1.994 | 1.922 | 1.938 | 653,223 | +0.01(+0.32%) |
Mar 18, 2003 | 1.922 | 1.969 | 1.901 | 1.932 | 261,144 | +0.01(+0.54%) |
Mar 17, 2003 | 1.828 | 1.942 | 1.828 | 1.922 | 474,393 | +0.09(+5.11%) |
Mar 14, 2003 | 1.836 | 1.841 | 1.807 | 1.828 | 408,685 | -0.01(-0.45%) |
Mar 13, 2003 | 1.838 | 1.870 | 1.809 | 1.836 | 366,806 | -0.01(-0.67%) |
Mar 12, 2003 | 1.838 | 1.870 | 1.818 | 1.849 | 138,154 | +0.01(+0.57%) |
Mar 11, 2003 | 1.888 | 1.888 | 1.816 | 1.838 | 205,305 | -0.05(-2.75%) |
Mar 10, 2003 | 1.932 | 1.936 | 1.870 | 1.890 | 445,992 | -0.03(-1.62%) |
Mar 07, 2003 | 1.932 | 1.942 | 1.911 | 1.922 | 224,801 | -0.02(-0.96%) |
Mar 06, 2003 | 1.953 | 1.953 | 1.932 | 1.940 | 951,193 | +0.01(+0.43%) |
Mar 05, 2003 | 2.025 | 2.057 | 1.932 | 1.932 | 946,620 | -0.17(-7.92%) |
Mar 04, 2003 | 2.171 | 2.181 | 2.098 | 2.098 | 270,772 | -0.08(-3.72%) |
Mar 03, 2003 | 2.264 | 2.266 | 2.154 | 2.179 | 378,599 | -0.09(-3.76%) |
Feb 28, 2003 | 2.389 | 2.420 | 2.223 | 2.264 | 2,195,783 | -0.37(-14.17%) |
Feb 27, 2003 | 2.669 | 2.669 | 2.597 | 2.638 | 110,234 | -0.02(-0.94%) |
Feb 26, 2003 | 2.649 | 2.694 | 2.638 | 2.663 | 40,676 | -0.00(-0.08%) |
Feb 25, 2003 | 2.680 | 2.717 | 2.649 | 2.665 | 171,850 | -0.01(-0.31%) |
Feb 24, 2003 | 2.649 | 2.690 | 2.649 | 2.674 | 107,105 | +0.02(+0.94%) |
Feb 21, 2003 | 2.601 | 2.659 | 2.601 | 2.649 | 469,098 | +0.03(+1.19%) |
Feb 20, 2003 | 2.649 | 2.665 | 2.618 | 2.618 | 205,305 | -0.04(-1.56%) |
Feb 19, 2003 | 2.684 | 2.699 | 2.659 | 2.659 | 106,864 | -0.03(-1.01%) |
Feb 18, 2003 | 2.613 | 2.699 | 2.597 | 2.686 | 87,128 | +0.05(+1.97%) |
Feb 14, 2003 | 2.659 | 2.661 | 2.607 | 2.634 | 82,555 | -0.02(-0.78%) |
Feb 13, 2003 | 2.682 | 2.688 | 2.651 | 2.655 | 142,486 | -0.03(-1.01%) |
Feb 12, 2003 | 2.651 | 2.707 | 2.651 | 2.682 | 133,581 | +0.01(+0.39%) |
Feb 11, 2003 | 2.732 | 2.753 | 2.672 | 2.672 | 155,964 | -0.07(-2.58%) |
Feb 10, 2003 | 2.711 | 2.792 | 2.707 | 2.742 | 157,649 | +0.04(+1.62%) |
Feb 07, 2003 | 2.688 | 2.742 | 2.688 | 2.699 | 131,655 | +0.01(+0.23%) |
Feb 06, 2003 | 2.674 | 2.701 | 2.674 | 2.692 | 130,933 | +0.02(+0.62%) |
Feb 05, 2003 | 2.680 | 2.694 | 2.607 | 2.676 | 237,557 | +0.01(+0.55%) |
Feb 04, 2003 | 2.680 | 2.740 | 2.659 | 2.661 | 262,829 | -0.02(-0.70%) |
Feb 03, 2003 | 2.557 | 2.709 | 2.514 | 2.680 | 304,227 | +0.12(+4.88%) |
Jan 31, 2003 | 2.524 | 2.591 | 2.524 | 2.555 | 261,385 | +0.02(+0.74%) |
Jan 30, 2003 | 2.443 | 2.545 | 2.443 | 2.536 | 236,835 | +0.10(+3.91%) |
Jan 29, 2003 | 2.399 | 2.449 | 2.399 | 2.441 | 144,893 | +0.04(+1.64%) |
Jan 28, 2003 | 2.368 | 2.441 | 2.368 | 2.401 | 301,580 | +0.04(+1.67%) |
Jan 27, 2003 | 2.399 | 2.435 | 2.354 | 2.362 | 419,997 | +0.03(+1.25%) |
Jan 24, 2003 | 2.368 | 2.472 | 2.327 | 2.333 | 211,563 | -0.05(-2.26%) |
Jan 23, 2003 | 2.399 | 2.404 | 2.368 | 2.387 | 195,196 | +0.00(+0.17%) |
Jan 22, 2003 | 2.329 | 2.389 | 2.285 | 2.383 | 157,649 | +0.05(+1.96%) |
Jan 21, 2003 | 2.320 | 2.368 | 2.285 | 2.337 | 123,231 | +0.03(+1.35%) |
Jan 17, 2003 | 2.339 | 2.352 | 2.306 | 2.306 | 115,048 | -0.04(-1.60%) |
Jan 16, 2003 | 2.312 | 2.347 | 2.300 | 2.343 | 83,999 | +0.03(+1.44%) |
Jan 15, 2003 | 2.285 | 2.323 | 2.244 | 2.310 | 144,652 | +0.02(+1.09%) |
Jan 14, 2003 | 2.312 | 2.312 | 2.256 | 2.285 | 50,544 | -0.05(-2.05%) |
Jan 13, 2003 | 2.379 | 2.379 | 2.306 | 2.333 | 110,956 | -0.04(-1.84%) |
Jan 10, 2003 | 2.358 | 2.399 | 2.358 | 2.377 | 227,208 | +0.01(+0.26%) |
Jan 09, 2003 | 2.331 | 2.379 | 2.331 | 2.370 | 139,116 | +0.04(+1.87%) |
Jan 08, 2003 | 2.323 | 2.339 | 2.296 | 2.327 | 123,953 | +0.00(+0.00%) |
Jan 07, 2003 | 2.395 | 2.395 | 2.316 | 2.327 | 177,145 | -0.07(-3.03%) |
Jan 06, 2003 | 2.416 | 2.435 | 2.368 | 2.399 | 197,362 | -0.04(-1.53%) |
Jan 03, 2003 | 2.347 | 2.453 | 2.347 | 2.437 | 182,440 | +0.03(+1.12%) |