Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.563 | 2.586 | 2.544 | 2.574 | 102,645 | +0.01(+0.28%) |
Mar 28, 2003 | 2.586 | 2.591 | 2.546 | 2.567 | 301,310 | +0.00(+0.19%) |
Mar 27, 2003 | 2.501 | 2.598 | 2.501 | 2.563 | 166,693 | +0.05(+2.08%) |
Mar 26, 2003 | 2.553 | 2.591 | 2.501 | 2.510 | 90,866 | -0.05(-1.95%) |
Mar 25, 2003 | 2.598 | 2.598 | 2.522 | 2.560 | 177,210 | +0.02(+0.75%) |
Mar 24, 2003 | 2.525 | 2.548 | 2.494 | 2.541 | 98,648 | +0.02(+0.66%) |
Mar 21, 2003 | 2.591 | 2.591 | 2.484 | 2.525 | 81,611 | -0.08(-3.01%) |
Mar 20, 2003 | 2.579 | 2.617 | 2.567 | 2.603 | 77,930 | +0.00(+0.18%) |
Mar 19, 2003 | 2.591 | 2.612 | 2.496 | 2.598 | 93,074 | +0.02(+0.83%) |
Mar 18, 2003 | 2.567 | 2.598 | 2.475 | 2.577 | 124,099 | +0.02(+0.65%) |
Mar 17, 2003 | 2.534 | 2.593 | 2.496 | 2.560 | 122,312 | +0.00(+0.19%) |
Mar 14, 2003 | 2.577 | 2.579 | 2.532 | 2.555 | 47,221 | -0.05(-1.74%) |
Mar 13, 2003 | 2.639 | 2.643 | 2.555 | 2.601 | 112,005 | -0.01(-0.55%) |
Mar 12, 2003 | 2.634 | 2.634 | 2.570 | 2.615 | 145,975 | -0.00(-0.18%) |
Mar 11, 2003 | 2.612 | 2.634 | 2.601 | 2.620 | 158,595 | +0.00(+0.18%) |
Mar 10, 2003 | 2.658 | 2.660 | 2.593 | 2.615 | 190,882 | -0.04(-1.61%) |
Mar 07, 2003 | 2.658 | 2.691 | 2.658 | 2.658 | 368,934 | -0.05(-1.76%) |
Mar 06, 2003 | 2.719 | 2.724 | 2.662 | 2.705 | 491,246 | -0.03(-1.04%) |
Mar 05, 2003 | 2.746 | 2.746 | 2.710 | 2.734 | 105,169 | -0.01(-0.43%) |
Mar 04, 2003 | 2.736 | 2.755 | 2.727 | 2.746 | 87,816 | +0.01(+0.43%) |
Mar 03, 2003 | 2.734 | 2.755 | 2.686 | 2.734 | 203,923 | +0.00(+0.17%) |
Feb 28, 2003 | 2.734 | 2.746 | 2.708 | 2.729 | 194,458 | -0.02(-0.78%) |
Feb 27, 2003 | 2.662 | 2.755 | 2.662 | 2.750 | 216,648 | +0.04(+1.31%) |
Feb 26, 2003 | 2.746 | 2.746 | 2.627 | 2.715 | 186,886 | -0.02(-0.78%) |
Feb 25, 2003 | 2.679 | 2.736 | 2.674 | 2.736 | 244,939 | +0.06(+2.13%) |
Feb 24, 2003 | 2.567 | 2.684 | 2.567 | 2.679 | 233,265 | +0.11(+4.35%) |
Feb 21, 2003 | 2.513 | 2.574 | 2.484 | 2.567 | 277,647 | +0.05(+2.18%) |
Feb 20, 2003 | 2.517 | 2.517 | 2.484 | 2.513 | 132,828 | -0.00(-0.19%) |
Feb 19, 2003 | 2.539 | 2.544 | 2.491 | 2.517 | 110,638 | -0.01(-0.47%) |
Feb 18, 2003 | 2.513 | 2.532 | 2.467 | 2.529 | 165,431 | +0.03(+1.14%) |
Feb 14, 2003 | 2.472 | 2.520 | 2.437 | 2.501 | 223,590 | -0.02(-0.75%) |
Feb 13, 2003 | 2.555 | 2.558 | 2.498 | 2.520 | 216,123 | -0.03(-1.12%) |
Feb 12, 2003 | 2.589 | 2.593 | 2.544 | 2.548 | 106,746 | -0.04(-1.65%) |
Feb 11, 2003 | 2.558 | 2.629 | 2.558 | 2.591 | 103,381 | -0.00(-0.09%) |
Feb 10, 2003 | 2.591 | 2.612 | 2.565 | 2.593 | 122,417 | +0.01(+0.37%) |
Feb 07, 2003 | 2.603 | 2.603 | 2.577 | 2.584 | 50,691 | -0.02(-0.73%) |
Feb 06, 2003 | 2.586 | 2.610 | 2.567 | 2.603 | 184,256 | +0.01(+0.46%) |
Feb 05, 2003 | 2.586 | 2.605 | 2.570 | 2.591 | 119,998 | -0.01(-0.46%) |
Feb 04, 2003 | 2.558 | 2.608 | 2.555 | 2.603 | 76,878 | +0.03(+1.01%) |
Feb 03, 2003 | 2.615 | 2.615 | 2.577 | 2.577 | 127,991 | -0.04(-1.45%) |
Jan 31, 2003 | 2.567 | 2.631 | 2.567 | 2.615 | 245,044 | +0.05(+2.04%) |
Jan 30, 2003 | 2.546 | 2.570 | 2.546 | 2.563 | 609,982 | +0.03(+1.03%) |
Jan 29, 2003 | 2.608 | 2.608 | 2.536 | 2.536 | 85,397 | -0.05(-2.11%) |
Jan 28, 2003 | 2.572 | 2.603 | 2.536 | 2.591 | 94,547 | +0.03(+1.30%) |
Jan 27, 2003 | 2.570 | 2.579 | 2.522 | 2.558 | 133,249 | -0.04(-1.37%) |
Jan 24, 2003 | 2.655 | 2.655 | 2.591 | 2.593 | 153,337 | -0.05(-1.71%) |
Jan 23, 2003 | 2.634 | 2.658 | 2.617 | 2.639 | 203,923 | +0.01(+0.45%) |
Jan 22, 2003 | 2.639 | 2.677 | 2.620 | 2.627 | 74,775 | -0.04(-1.34%) |
Jan 21, 2003 | 2.667 | 2.698 | 2.567 | 2.662 | 52,269 | +0.00(+0.18%) |
Jan 17, 2003 | 2.650 | 2.734 | 2.646 | 2.658 | 394,595 | +0.05(+1.91%) |
Jan 16, 2003 | 2.596 | 2.650 | 2.589 | 2.608 | 169,322 | +0.01(+0.55%) |
Jan 15, 2003 | 2.572 | 2.615 | 2.560 | 2.593 | 60,262 | +0.02(+0.83%) |
Jan 14, 2003 | 2.577 | 2.612 | 2.570 | 2.572 | 102,014 | -0.00(-0.18%) |
Jan 13, 2003 | 2.520 | 2.577 | 2.420 | 2.577 | 138,823 | +0.07(+2.94%) |
Jan 10, 2003 | 2.615 | 2.615 | 2.456 | 2.503 | 190,146 | -0.12(-4.71%) |
Jan 09, 2003 | 2.639 | 2.686 | 2.596 | 2.627 | 147,026 | +0.01(+0.27%) |
Jan 08, 2003 | 2.536 | 2.622 | 2.536 | 2.620 | 137,666 | +0.06(+2.32%) |
Jan 07, 2003 | 2.615 | 2.615 | 2.463 | 2.560 | 159,016 | -0.04(-1.46%) |
Jan 06, 2003 | 2.662 | 2.674 | 2.525 | 2.598 | 298,786 | -0.08(-2.93%) |
Jan 03, 2003 | 2.686 | 2.717 | 2.667 | 2.677 | 298,050 | -0.01(-0.44%) |