Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.490 | 2.500 | 2.320 | 2.410 | 92,726 | -0.09(-3.60%) |
Mar 28, 2003 | 2.590 | 2.590 | 2.470 | 2.500 | 56,463 | -0.06(-2.34%) |
Mar 27, 2003 | 2.620 | 2.620 | 2.490 | 2.560 | 45,532 | -0.02(-0.78%) |
Mar 26, 2003 | 2.540 | 2.680 | 2.480 | 2.580 | 89,400 | +0.06(+2.38%) |
Mar 25, 2003 | 2.440 | 2.750 | 2.360 | 2.520 | 199,834 | +0.11(+4.56%) |
Mar 24, 2003 | 2.220 | 2.450 | 2.050 | 2.410 | 207,931 | +0.21(+9.55%) |
Mar 21, 2003 | 2.140 | 2.290 | 2.080 | 2.200 | 235,701 | +0.04(+1.85%) |
Mar 20, 2003 | 2.350 | 2.350 | 2.120 | 2.160 | 173,162 | -0.21(-8.86%) |
Mar 19, 2003 | 2.340 | 2.480 | 2.300 | 2.370 | 72,300 | +0.05(+2.16%) |
Mar 18, 2003 | 2.350 | 2.360 | 2.180 | 2.320 | 138,437 | +0.19(+8.92%) |
Mar 17, 2003 | 2.030 | 2.180 | 2.030 | 2.130 | 68,000 | +0.05(+2.40%) |
Mar 14, 2003 | 2.200 | 2.200 | 2.050 | 2.080 | 39,300 | -0.11(-5.02%) |
Mar 13, 2003 | 2.070 | 2.200 | 2.010 | 2.190 | 73,800 | +0.12(+5.80%) |
Mar 12, 2003 | 2.090 | 2.090 | 2.000 | 2.070 | 80,600 | -0.03(-1.43%) |
Mar 11, 2003 | 2.050 | 2.100 | 1.930 | 2.100 | 79,800 | +0.06(+2.94%) |
Mar 10, 2003 | 1.960 | 2.090 | 1.920 | 2.040 | 175,400 | -0.09(-4.23%) |
Mar 07, 2003 | 2.120 | 2.200 | 2.030 | 2.130 | 90,500 | -0.15(-6.58%) |
Mar 06, 2003 | 2.180 | 2.290 | 2.060 | 2.280 | 62,400 | +0.11(+5.07%) |
Mar 05, 2003 | 2.010 | 2.320 | 1.970 | 2.170 | 88,300 | -0.17(-7.26%) |
Mar 04, 2003 | 2.360 | 2.360 | 2.180 | 2.340 | 79,800 | +0.01(+0.43%) |
Mar 03, 2003 | 2.350 | 2.550 | 2.200 | 2.330 | 96,200 | -0.04(-1.69%) |
Feb 28, 2003 | 2.450 | 2.480 | 2.370 | 2.370 | 50,800 | -0.07(-2.87%) |
Feb 27, 2003 | 2.360 | 2.480 | 2.290 | 2.440 | 131,000 | +0.07(+2.95%) |
Feb 26, 2003 | 2.930 | 3.010 | 2.290 | 2.370 | 326,100 | +0.07(+3.04%) |
Feb 25, 2003 | 2.260 | 2.450 | 2.140 | 2.300 | 695,200 | +0.03(+1.32%) |
Feb 24, 2003 | 2.200 | 2.320 | 2.190 | 2.270 | 159,000 | +0.02(+0.89%) |
Feb 21, 2003 | 2.210 | 2.300 | 2.200 | 2.250 | 62,400 | +0.08(+3.69%) |
Feb 20, 2003 | 2.170 | 2.210 | 2.100 | 2.170 | 138,700 | +0.01(+0.46%) |
Feb 19, 2003 | 2.310 | 2.320 | 2.150 | 2.160 | 135,200 | -0.15(-6.49%) |
Feb 18, 2003 | 2.380 | 2.420 | 2.300 | 2.310 | 95,500 | -0.12(-4.94%) |
Feb 14, 2003 | 2.700 | 2.740 | 2.340 | 2.430 | 153,000 | -0.29(-10.66%) |
Feb 13, 2003 | 2.750 | 2.840 | 2.700 | 2.720 | 185,300 | -0.03(-1.09%) |
Feb 12, 2003 | 2.740 | 2.830 | 2.710 | 2.750 | 99,100 | -0.08(-2.83%) |
Feb 11, 2003 | 2.800 | 2.850 | 2.730 | 2.830 | 112,900 | -0.02(-0.70%) |
Feb 10, 2003 | 2.800 | 2.890 | 2.750 | 2.850 | 78,000 | +0.02(+0.71%) |
Feb 07, 2003 | 2.910 | 2.910 | 2.780 | 2.830 | 94,800 | -0.11(-3.68%) |
Feb 06, 2003 | 3.000 | 3.000 | 2.810 | 2.938 | 267,900 | -0.06(-2.07%) |
Feb 05, 2003 | 2.930 | 3.020 | 2.900 | 3.000 | 189,700 | +0.02(+0.67%) |
Feb 04, 2003 | 2.970 | 3.000 | 2.900 | 2.980 | 121,600 | -0.04(-1.32%) |
Feb 03, 2003 | 3.050 | 3.050 | 2.950 | 3.020 | 33,600 | -0.06(-1.98%) |
Jan 31, 2003 | 2.950 | 3.110 | 2.900 | 3.081 | 104,900 | +0.09(+3.04%) |
Jan 30, 2003 | 3.000 | 3.060 | 2.919 | 2.990 | 81,200 | -0.01(-0.33%) |
Jan 29, 2003 | 2.990 | 3.010 | 2.900 | 3.000 | 212,000 | +0.03(+1.01%) |
Jan 28, 2003 | 3.020 | 3.030 | 2.940 | 2.970 | 199,800 | -0.06(-1.98%) |
Jan 27, 2003 | 2.970 | 3.030 | 2.960 | 3.030 | 98,800 | +0.03(+1.00%) |
Jan 24, 2003 | 3.000 | 3.050 | 2.970 | 3.000 | 175,200 | -0.04(-1.32%) |
Jan 23, 2003 | 3.060 | 3.130 | 3.010 | 3.040 | 82,000 | -0.06(-1.94%) |
Jan 22, 2003 | 3.010 | 3.150 | 3.010 | 3.100 | 48,500 | +0.08(+2.65%) |
Jan 21, 2003 | 3.080 | 3.080 | 3.000 | 3.020 | 69,900 | -0.02(-0.66%) |
Jan 17, 2003 | 3.050 | 3.070 | 3.000 | 3.040 | 120,000 | -0.06(-1.94%) |
Jan 16, 2003 | 3.090 | 3.160 | 3.050 | 3.100 | 101,600 | +0.02(+0.65%) |
Jan 15, 2003 | 3.140 | 3.150 | 3.040 | 3.080 | 226,300 | -0.01(-0.29%) |
Jan 14, 2003 | 3.140 | 3.152 | 3.050 | 3.089 | 73,600 | +0.03(+0.95%) |
Jan 13, 2003 | 3.140 | 3.200 | 3.040 | 3.060 | 105,100 | +0.02(+0.56%) |
Jan 10, 2003 | 3.050 | 3.090 | 2.980 | 3.043 | 159,600 | -0.01(-0.23%) |
Jan 09, 2003 | 2.990 | 3.050 | 2.960 | 3.050 | 312,700 | +0.09(+3.04%) |
Jan 08, 2003 | 2.990 | 3.000 | 2.920 | 2.960 | 150,000 | -0.02(-0.67%) |
Jan 07, 2003 | 2.970 | 3.010 | 2.940 | 2.980 | 284,500 | -0.01(-0.33%) |
Jan 06, 2003 | 3.110 | 3.110 | 2.900 | 2.990 | 396,200 | -0.03(-0.99%) |
Jan 03, 2003 | 3.120 | 3.230 | 2.950 | 3.020 | 443,800 | -0.11(-3.51%) |