Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.812 | 2.812 | 2.685 | 2.765 | 379,510 | -0.06(-2.06%) |
Mar 28, 2003 | 2.805 | 2.886 | 2.774 | 2.823 | 286,756 | +0.02(+0.56%) |
Mar 27, 2003 | 2.808 | 2.837 | 2.763 | 2.808 | 248,089 | -0.01(-0.24%) |
Mar 26, 2003 | 2.872 | 2.872 | 2.796 | 2.814 | 224,845 | -0.07(-2.40%) |
Mar 25, 2003 | 2.808 | 2.899 | 2.774 | 2.884 | 395,826 | +0.08(+2.79%) |
Mar 24, 2003 | 2.953 | 2.953 | 2.767 | 2.805 | 590,722 | -0.19(-6.42%) |
Mar 21, 2003 | 2.886 | 3.004 | 2.830 | 2.998 | 780,477 | +0.20(+7.03%) |
Mar 20, 2003 | 2.743 | 2.823 | 2.687 | 2.801 | 435,610 | +0.04(+1.46%) |
Mar 19, 2003 | 2.693 | 2.767 | 2.689 | 2.761 | 295,249 | +0.07(+2.75%) |
Mar 18, 2003 | 2.662 | 2.714 | 2.662 | 2.687 | 508,472 | +0.01(+0.25%) |
Mar 17, 2003 | 2.566 | 2.680 | 2.550 | 2.680 | 613,519 | +0.12(+4.54%) |
Mar 14, 2003 | 2.640 | 2.658 | 2.550 | 2.564 | 517,859 | -0.06(-2.47%) |
Mar 13, 2003 | 2.528 | 2.653 | 2.526 | 2.629 | 500,426 | +0.13(+5.19%) |
Mar 12, 2003 | 2.528 | 2.528 | 2.443 | 2.499 | 302,848 | -0.04(-1.41%) |
Mar 11, 2003 | 2.584 | 2.613 | 2.517 | 2.535 | 363,865 | -0.08(-3.16%) |
Mar 10, 2003 | 2.660 | 2.660 | 2.593 | 2.617 | 347,325 | -0.04(-1.52%) |
Mar 07, 2003 | 2.555 | 2.676 | 2.555 | 2.658 | 288,097 | +0.08(+3.13%) |
Mar 06, 2003 | 2.606 | 2.615 | 2.559 | 2.577 | 498,861 | -0.04(-1.54%) |
Mar 05, 2003 | 2.629 | 2.629 | 2.570 | 2.617 | 621,342 | -0.04(-1.68%) |
Mar 04, 2003 | 2.620 | 2.682 | 2.564 | 2.662 | 546,691 | +0.02(+0.76%) |
Mar 03, 2003 | 2.725 | 2.731 | 2.631 | 2.642 | 507,131 | -0.06(-2.24%) |
Feb 28, 2003 | 2.723 | 2.729 | 2.599 | 2.702 | 476,064 | -0.02(-0.58%) |
Feb 27, 2003 | 2.624 | 2.723 | 2.597 | 2.718 | 538,198 | +0.13(+4.92%) |
Feb 26, 2003 | 2.624 | 2.687 | 2.588 | 2.591 | 717,225 | -0.05(-1.78%) |
Feb 25, 2003 | 2.579 | 2.685 | 2.573 | 2.638 | 669,395 | +0.05(+1.90%) |
Feb 24, 2003 | 2.586 | 2.597 | 2.550 | 2.588 | 612,402 | +0.01(+0.43%) |
Feb 21, 2003 | 2.530 | 2.604 | 2.483 | 2.577 | 542,892 | +0.08(+3.23%) |
Feb 20, 2003 | 2.472 | 2.526 | 2.438 | 2.497 | 553,620 | +0.01(+0.54%) |
Feb 19, 2003 | 2.506 | 2.521 | 2.438 | 2.483 | 377,498 | -0.02(-0.80%) |
Feb 18, 2003 | 2.535 | 2.539 | 2.479 | 2.503 | 340,173 | -0.02(-0.97%) |
Feb 14, 2003 | 2.452 | 2.539 | 2.436 | 2.528 | 396,496 | +0.08(+3.20%) |
Feb 13, 2003 | 2.461 | 2.483 | 2.380 | 2.450 | 415,718 | -0.03(-1.08%) |
Feb 12, 2003 | 2.561 | 2.582 | 2.468 | 2.476 | 484,110 | -0.10(-3.74%) |
Feb 11, 2003 | 2.454 | 2.573 | 2.450 | 2.573 | 731,529 | +0.12(+5.02%) |
Feb 10, 2003 | 2.470 | 2.470 | 2.396 | 2.450 | 462,877 | -0.04(-1.44%) |
Feb 07, 2003 | 2.530 | 2.532 | 2.463 | 2.485 | 526,129 | -0.05(-1.86%) |
Feb 06, 2003 | 2.593 | 2.606 | 2.528 | 2.532 | 572,841 | -0.06(-2.50%) |
Feb 05, 2003 | 2.544 | 2.626 | 2.528 | 2.597 | 703,368 | +0.07(+2.65%) |
Feb 04, 2003 | 2.557 | 2.557 | 2.483 | 2.530 | 396,049 | -0.03(-1.31%) |
Feb 03, 2003 | 2.523 | 2.595 | 2.523 | 2.564 | 500,649 | +0.04(+1.51%) |
Jan 31, 2003 | 2.445 | 2.606 | 2.427 | 2.526 | 639,893 | +0.08(+3.39%) |
Jan 30, 2003 | 2.497 | 2.512 | 2.423 | 2.443 | 326,763 | -0.05(-2.06%) |
Jan 29, 2003 | 2.497 | 2.514 | 2.394 | 2.494 | 557,867 | -0.04(-1.41%) |
Jan 28, 2003 | 2.599 | 2.617 | 2.506 | 2.530 | 1,014,486 | -0.07(-2.67%) |
Jan 27, 2003 | 2.559 | 2.655 | 2.508 | 2.599 | 1,160,434 | +0.02(+0.87%) |
Jan 24, 2003 | 2.293 | 2.620 | 2.291 | 2.577 | 3,177,115 | +0.41(+18.76%) |
Jan 23, 2003 | 2.170 | 2.181 | 2.125 | 2.170 | 911,674 | +0.00(+0.00%) |
Jan 22, 2003 | 2.259 | 2.259 | 2.127 | 2.170 | 1,166,022 | -0.07(-3.00%) |
Jan 21, 2003 | 2.331 | 2.331 | 2.210 | 2.237 | 607,932 | -0.06(-2.72%) |
Jan 17, 2003 | 2.382 | 2.382 | 2.293 | 2.300 | 380,628 | -0.10(-4.19%) |
Jan 16, 2003 | 2.407 | 2.461 | 2.382 | 2.400 | 392,026 | -0.00(-0.19%) |
Jan 15, 2003 | 2.490 | 2.490 | 2.360 | 2.405 | 547,362 | -0.08(-3.33%) |
Jan 14, 2003 | 2.506 | 2.510 | 2.432 | 2.488 | 501,096 | -0.03(-1.07%) |
Jan 13, 2003 | 2.555 | 2.570 | 2.497 | 2.514 | 702,027 | -0.04(-1.58%) |
Jan 10, 2003 | 2.579 | 2.582 | 2.483 | 2.555 | 518,977 | -0.01(-0.35%) |
Jan 09, 2003 | 2.573 | 2.622 | 2.532 | 2.564 | 591,839 | +0.01(+0.53%) |
Jan 08, 2003 | 2.658 | 2.658 | 2.550 | 2.550 | 609,049 | -0.06(-2.40%) |
Jan 07, 2003 | 2.617 | 2.658 | 2.595 | 2.613 | 1,302,360 | +0.03(+1.13%) |
Jan 06, 2003 | 2.494 | 2.682 | 2.494 | 2.584 | 940,506 | +0.10(+3.87%) |
Jan 03, 2003 | 2.557 | 2.557 | 2.470 | 2.488 | 438,292 | -0.04(-1.42%) |