Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.944 | 1.979 | 1.896 | 1.956 | 10,940,986 | -0.02(-0.96%) |
Mar 28, 2003 | 2.030 | 2.059 | 1.969 | 1.975 | 6,731,633 | -0.06(-2.98%) |
Mar 27, 2003 | 2.018 | 2.072 | 2.005 | 2.036 | 9,253,563 | -0.00(-0.08%) |
Mar 26, 2003 | 2.094 | 2.107 | 2.033 | 2.038 | 11,621,847 | -0.05(-2.56%) |
Mar 25, 2003 | 2.051 | 2.108 | 2.050 | 2.091 | 6,007,795 | +0.04(+2.06%) |
Mar 24, 2003 | 2.075 | 2.098 | 2.037 | 2.049 | 10,738,955 | -0.07(-3.27%) |
Mar 21, 2003 | 2.099 | 2.128 | 2.053 | 2.118 | 8,886,157 | +0.06(+2.79%) |
Mar 20, 2003 | 1.989 | 2.078 | 1.963 | 2.061 | 14,334,732 | +0.10(+5.14%) |
Mar 19, 2003 | 2.033 | 2.064 | 1.929 | 1.960 | 15,912,844 | -0.06(-3.13%) |
Mar 18, 2003 | 1.991 | 2.033 | 1.988 | 2.024 | 14,756,521 | +0.02(+1.14%) |
Mar 17, 2003 | 1.918 | 2.008 | 1.883 | 2.001 | 13,994,182 | +0.04(+2.24%) |
Mar 14, 2003 | 1.948 | 1.996 | 1.922 | 1.957 | 15,871,694 | +0.02(+0.84%) |
Mar 13, 2003 | 1.842 | 1.948 | 1.827 | 1.941 | 13,634,196 | +0.13(+7.15%) |
Mar 12, 2003 | 1.832 | 1.842 | 1.777 | 1.811 | 10,403,970 | -0.03(-1.44%) |
Mar 11, 2003 | 1.838 | 1.885 | 1.832 | 1.838 | 11,591,928 | +0.01(+0.41%) |
Mar 10, 2003 | 1.847 | 1.873 | 1.827 | 1.830 | 9,145,451 | -0.02(-1.03%) |
Mar 07, 2003 | 1.778 | 1.869 | 1.765 | 1.849 | 7,971,215 | +0.06(+3.52%) |
Mar 06, 2003 | 1.813 | 1.869 | 1.780 | 1.786 | 15,192,891 | -0.03(-1.46%) |
Mar 05, 2003 | 1.793 | 1.818 | 1.772 | 1.813 | 16,337,226 | +0.01(+0.45%) |
Mar 04, 2003 | 1.858 | 1.875 | 1.797 | 1.805 | 9,307,872 | -0.06(-3.00%) |
Mar 03, 2003 | 1.854 | 1.881 | 1.848 | 1.861 | 10,974,541 | +0.01(+0.38%) |
Feb 28, 2003 | 1.838 | 1.877 | 1.831 | 1.853 | 11,066,826 | +0.03(+1.45%) |
Feb 27, 2003 | 1.815 | 1.853 | 1.791 | 1.827 | 20,054,468 | -0.00(-0.15%) |
Feb 26, 2003 | 1.874 | 1.886 | 1.826 | 1.830 | 12,454,793 | -0.05(-2.79%) |
Feb 25, 2003 | 1.855 | 1.898 | 1.802 | 1.882 | 14,504,445 | +0.03(+1.55%) |
Feb 24, 2003 | 1.895 | 1.908 | 1.842 | 1.853 | 11,936,151 | -0.04(-2.31%) |
Feb 21, 2003 | 1.886 | 1.907 | 1.874 | 1.897 | 17,994,666 | +0.01(+0.66%) |
Feb 20, 2003 | 1.934 | 1.943 | 1.878 | 1.885 | 18,087,874 | -0.04(-1.94%) |
Feb 19, 2003 | 1.981 | 2.005 | 1.902 | 1.922 | 18,541,916 | -0.07(-3.30%) |
Feb 18, 2003 | 1.973 | 2.001 | 1.957 | 1.988 | 15,157,823 | +0.02(+1.13%) |
Feb 14, 2003 | 1.943 | 1.983 | 1.903 | 1.966 | 11,827,255 | +0.02(+0.95%) |
Feb 13, 2003 | 1.975 | 1.988 | 1.923 | 1.947 | 18,433,020 | -0.03(-1.36%) |
Feb 12, 2003 | 1.964 | 2.001 | 1.961 | 1.974 | 12,119,798 | -0.01(-0.61%) |
Feb 11, 2003 | 1.996 | 2.031 | 1.965 | 1.986 | 15,637,705 | -0.01(-0.41%) |
Feb 10, 2003 | 1.986 | 2.024 | 1.958 | 1.994 | 19,255,280 | +0.00(+0.11%) |
Feb 07, 2003 | 2.118 | 2.124 | 1.958 | 1.992 | 33,837,244 | -0.10(-4.96%) |
Feb 06, 2003 | 2.069 | 2.143 | 2.065 | 2.096 | 32,682,758 | +0.03(+1.36%) |
Feb 05, 2003 | 2.115 | 2.131 | 2.045 | 2.068 | 21,534,722 | -0.04(-1.75%) |
Feb 04, 2003 | 2.115 | 2.137 | 2.086 | 2.105 | 18,163,548 | -0.03(-1.62%) |
Feb 03, 2003 | 2.125 | 2.167 | 2.117 | 2.140 | 12,168,709 | +0.03(+1.23%) |
Jan 31, 2003 | 2.086 | 2.144 | 2.078 | 2.114 | 17,860,852 | +0.02(+1.01%) |
Jan 30, 2003 | 2.118 | 2.164 | 2.082 | 2.092 | 19,017,582 | -0.03(-1.23%) |
Jan 29, 2003 | 2.101 | 2.141 | 2.059 | 2.118 | 21,970,306 | +0.00(+0.10%) |
Jan 28, 2003 | 2.110 | 2.137 | 2.049 | 2.116 | 24,412,170 | +0.02(+0.96%) |
Jan 27, 2003 | 2.232 | 2.232 | 2.081 | 2.096 | 46,595,656 | -0.17(-7.53%) |
Jan 24, 2003 | 2.352 | 2.352 | 2.265 | 2.267 | 23,942,438 | -0.08(-3.42%) |
Jan 23, 2003 | 2.357 | 2.363 | 2.308 | 2.347 | 19,742,546 | +0.01(+0.51%) |
Jan 22, 2003 | 2.375 | 2.375 | 2.326 | 2.335 | 21,183,116 | -0.06(-2.40%) |
Jan 21, 2003 | 2.427 | 2.457 | 2.378 | 2.393 | 14,635,489 | -0.03(-1.19%) |
Jan 17, 2003 | 2.472 | 2.481 | 2.416 | 2.421 | 8,207,834 | -0.06(-2.42%) |
Jan 16, 2003 | 2.491 | 2.506 | 2.454 | 2.481 | 9,724,078 | -0.02(-0.67%) |
Jan 15, 2003 | 2.537 | 2.567 | 2.493 | 2.498 | 13,697,873 | -0.04(-1.54%) |
Jan 14, 2003 | 2.534 | 2.569 | 2.522 | 2.537 | 10,993,921 | -0.00(-0.11%) |
Jan 13, 2003 | 2.560 | 2.588 | 2.524 | 2.540 | 11,807,875 | +0.00(+0.04%) |
Jan 10, 2003 | 2.471 | 2.557 | 2.457 | 2.539 | 14,081,779 | +0.05(+1.85%) |
Jan 09, 2003 | 2.465 | 2.517 | 2.459 | 2.493 | 18,607,438 | +0.09(+3.70%) |
Jan 08, 2003 | 2.369 | 2.435 | 2.351 | 2.404 | 22,652,294 | +0.02(+0.91%) |
Jan 07, 2003 | 2.319 | 2.395 | 2.299 | 2.382 | 13,081,409 | +0.05(+2.28%) |
Jan 06, 2003 | 2.323 | 2.356 | 2.317 | 2.329 | 9,497,057 | +0.01(+0.32%) |
Jan 03, 2003 | 2.344 | 2.351 | 2.303 | 2.322 | 8,714,479 | -0.02(-0.88%) |