Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.584 | 2.587 | 2.514 | 2.514 | 112,077 | -0.10(-3.65%) |
Mar 28, 2003 | 2.567 | 2.623 | 2.553 | 2.609 | 100,549 | +0.04(+1.70%) |
Mar 27, 2003 | 2.506 | 2.570 | 2.483 | 2.565 | 160,751 | +0.03(+1.11%) |
Mar 26, 2003 | 2.506 | 2.537 | 2.444 | 2.537 | 281,155 | +0.03(+1.06%) |
Mar 25, 2003 | 2.467 | 2.531 | 2.467 | 2.511 | 49,954 | +0.06(+2.42%) |
Mar 24, 2003 | 2.542 | 2.547 | 2.451 | 2.451 | 65,325 | -0.11(-4.38%) |
Mar 21, 2003 | 2.503 | 2.572 | 2.480 | 2.564 | 99,909 | +0.06(+2.43%) |
Mar 20, 2003 | 2.451 | 2.562 | 2.433 | 2.503 | 98,628 | +0.04(+1.58%) |
Mar 19, 2003 | 2.372 | 2.481 | 2.334 | 2.464 | 158,830 | +0.09(+3.88%) |
Mar 18, 2003 | 2.350 | 2.372 | 2.331 | 2.372 | 105,673 | +0.00(+0.00%) |
Mar 17, 2003 | 2.280 | 2.372 | 2.267 | 2.372 | 243,368 | +0.08(+3.62%) |
Mar 14, 2003 | 2.303 | 2.303 | 2.278 | 2.289 | 36,505 | -0.03(-1.28%) |
Mar 13, 2003 | 2.280 | 2.319 | 2.256 | 2.319 | 387,468 | +0.05(+2.41%) |
Mar 12, 2003 | 2.292 | 2.292 | 2.264 | 2.264 | 109,515 | -0.03(-1.23%) |
Mar 11, 2003 | 2.328 | 2.334 | 2.270 | 2.292 | 94,785 | -0.03(-1.48%) |
Mar 10, 2003 | 2.356 | 2.356 | 2.314 | 2.327 | 176,122 | -0.05(-1.91%) |
Mar 07, 2003 | 2.373 | 2.414 | 2.372 | 2.372 | 125,527 | -0.05(-2.06%) |
Mar 06, 2003 | 2.492 | 2.492 | 2.414 | 2.422 | 536,051 | -0.07(-2.82%) |
Mar 05, 2003 | 2.459 | 2.498 | 2.459 | 2.492 | 238,245 | +0.03(+1.33%) |
Mar 04, 2003 | 2.506 | 2.506 | 2.451 | 2.459 | 476,490 | -0.07(-2.78%) |
Mar 03, 2003 | 2.522 | 2.559 | 2.522 | 2.529 | 18,572 | +0.02(+0.62%) |
Feb 28, 2003 | 2.522 | 2.569 | 2.475 | 2.514 | 625,714 | -0.05(-1.83%) |
Feb 27, 2003 | 2.500 | 2.561 | 2.498 | 2.561 | 181,245 | +0.08(+3.08%) |
Feb 26, 2003 | 2.537 | 2.537 | 2.444 | 2.484 | 235,043 | -0.07(-2.69%) |
Feb 25, 2003 | 2.459 | 2.554 | 2.459 | 2.553 | 256,177 | +0.09(+3.81%) |
Feb 24, 2003 | 2.498 | 2.514 | 2.459 | 2.459 | 144,099 | -0.04(-1.69%) |
Feb 21, 2003 | 2.500 | 2.529 | 2.498 | 2.501 | 96,707 | +0.00(+0.06%) |
Feb 20, 2003 | 2.489 | 2.514 | 2.489 | 2.500 | 56,359 | +0.01(+0.44%) |
Feb 19, 2003 | 2.483 | 2.508 | 2.459 | 2.489 | 365,053 | +0.01(+0.31%) |
Feb 18, 2003 | 2.459 | 2.481 | 2.455 | 2.481 | 384,266 | +0.01(+0.25%) |
Feb 14, 2003 | 2.451 | 2.484 | 2.451 | 2.475 | 157,549 | +0.02(+0.83%) |
Feb 13, 2003 | 2.465 | 2.465 | 2.436 | 2.455 | 187,009 | -0.00(-0.19%) |
Feb 12, 2003 | 2.490 | 2.490 | 2.451 | 2.459 | 242,728 | -0.02(-0.76%) |
Feb 11, 2003 | 2.498 | 2.498 | 2.462 | 2.478 | 298,447 | -0.02(-0.87%) |
Feb 10, 2003 | 2.455 | 2.500 | 2.455 | 2.500 | 101,830 | +0.05(+1.97%) |
Feb 07, 2003 | 2.498 | 2.517 | 2.451 | 2.451 | 922,239 | -0.05(-1.88%) |
Feb 06, 2003 | 2.498 | 2.517 | 2.498 | 2.498 | 906,869 | -0.01(-0.37%) |
Feb 05, 2003 | 2.561 | 2.600 | 2.498 | 2.508 | 239,526 | -0.05(-2.01%) |
Feb 04, 2003 | 2.483 | 2.573 | 2.483 | 2.559 | 264,503 | +0.07(+2.82%) |
Feb 03, 2003 | 2.498 | 2.498 | 2.483 | 2.489 | 65,965 | -0.02(-0.69%) |
Jan 31, 2003 | 2.497 | 2.512 | 2.475 | 2.506 | 343,918 | +0.01(+0.44%) |
Jan 30, 2003 | 2.505 | 2.508 | 2.484 | 2.495 | 79,415 | -0.01(-0.25%) |
Jan 29, 2003 | 2.490 | 2.517 | 2.484 | 2.501 | 108,235 | +0.00(+0.12%) |
Jan 28, 2003 | 2.506 | 2.522 | 2.498 | 2.498 | 133,852 | -0.01(-0.25%) |
Jan 27, 2003 | 2.514 | 2.534 | 2.490 | 2.505 | 397,075 | -0.02(-0.87%) |
Jan 24, 2003 | 2.594 | 2.594 | 2.526 | 2.526 | 176,122 | -0.07(-2.76%) |
Jan 23, 2003 | 2.545 | 2.603 | 2.545 | 2.598 | 40,988 | +0.05(+2.09%) |
Jan 22, 2003 | 2.578 | 2.600 | 2.545 | 2.545 | 127,448 | -0.04(-1.51%) |
Jan 21, 2003 | 2.584 | 2.600 | 2.545 | 2.584 | 183,807 | -0.01(-0.54%) |
Jan 17, 2003 | 2.623 | 2.647 | 2.598 | 2.598 | 71,089 | -0.02(-0.83%) |
Jan 16, 2003 | 2.592 | 2.654 | 2.561 | 2.620 | 384,266 | +0.02(+0.78%) |
Jan 15, 2003 | 2.490 | 2.631 | 2.459 | 2.600 | 559,748 | +0.13(+5.11%) |
Jan 14, 2003 | 2.478 | 2.490 | 2.451 | 2.473 | 871,644 | -0.01(-0.25%) |
Jan 13, 2003 | 2.505 | 2.512 | 2.436 | 2.480 | 817,207 | -0.01(-0.56%) |
Jan 10, 2003 | 2.506 | 2.553 | 2.484 | 2.494 | 114,639 | -0.00(-0.19%) |
Jan 09, 2003 | 2.503 | 2.545 | 2.494 | 2.498 | 144,740 | +0.00(+0.00%) |
Jan 08, 2003 | 2.506 | 2.529 | 2.498 | 2.498 | 153,066 | -0.01(-0.31%) |
Jan 07, 2003 | 2.537 | 2.569 | 2.494 | 2.506 | 265,143 | -0.03(-1.17%) |
Jan 06, 2003 | 2.503 | 2.536 | 2.495 | 2.536 | 184,447 | +0.03(+1.37%) |
Jan 03, 2003 | 2.495 | 2.514 | 2.461 | 2.501 | 195,335 | +0.00(+0.12%) |