Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.584 | 2.587 | 2.514 | 2.514 | 112,073 | -0.10(-3.65%) |
Mar 28, 2003 | 2.567 | 2.623 | 2.553 | 2.609 | 100,545 | +0.04(+1.70%) |
Mar 27, 2003 | 2.506 | 2.570 | 2.483 | 2.566 | 160,745 | +0.03(+1.11%) |
Mar 26, 2003 | 2.506 | 2.537 | 2.444 | 2.537 | 281,143 | +0.03(+1.06%) |
Mar 25, 2003 | 2.467 | 2.531 | 2.467 | 2.511 | 49,952 | +0.06(+2.42%) |
Mar 24, 2003 | 2.542 | 2.547 | 2.452 | 2.452 | 65,322 | -0.11(-4.39%) |
Mar 21, 2003 | 2.503 | 2.572 | 2.480 | 2.564 | 99,905 | +0.06(+2.43%) |
Mar 20, 2003 | 2.452 | 2.562 | 2.433 | 2.503 | 98,624 | +0.04(+1.58%) |
Mar 19, 2003 | 2.372 | 2.481 | 2.334 | 2.464 | 158,823 | +0.09(+3.88%) |
Mar 18, 2003 | 2.350 | 2.372 | 2.331 | 2.372 | 105,669 | +0.00(+0.00%) |
Mar 17, 2003 | 2.280 | 2.372 | 2.267 | 2.372 | 243,359 | +0.08(+3.62%) |
Mar 14, 2003 | 2.303 | 2.303 | 2.278 | 2.289 | 36,503 | -0.03(-1.28%) |
Mar 13, 2003 | 2.280 | 2.319 | 2.256 | 2.319 | 387,453 | +0.05(+2.41%) |
Mar 12, 2003 | 2.292 | 2.292 | 2.264 | 2.264 | 109,511 | -0.03(-1.23%) |
Mar 11, 2003 | 2.328 | 2.334 | 2.270 | 2.292 | 94,781 | -0.03(-1.48%) |
Mar 10, 2003 | 2.356 | 2.356 | 2.314 | 2.327 | 176,115 | -0.05(-1.91%) |
Mar 07, 2003 | 2.373 | 2.414 | 2.372 | 2.372 | 125,522 | -0.05(-2.06%) |
Mar 06, 2003 | 2.492 | 2.492 | 2.414 | 2.422 | 536,030 | -0.07(-2.82%) |
Mar 05, 2003 | 2.459 | 2.498 | 2.459 | 2.492 | 238,235 | +0.03(+1.33%) |
Mar 04, 2003 | 2.506 | 2.506 | 2.452 | 2.459 | 476,471 | -0.07(-2.78%) |
Mar 03, 2003 | 2.522 | 2.559 | 2.522 | 2.530 | 18,572 | +0.02(+0.62%) |
Feb 28, 2003 | 2.522 | 2.569 | 2.475 | 2.514 | 625,689 | -0.05(-1.83%) |
Feb 27, 2003 | 2.500 | 2.561 | 2.498 | 2.561 | 181,238 | +0.08(+3.08%) |
Feb 26, 2003 | 2.537 | 2.537 | 2.444 | 2.484 | 235,033 | -0.07(-2.69%) |
Feb 25, 2003 | 2.459 | 2.555 | 2.459 | 2.553 | 256,167 | +0.09(+3.81%) |
Feb 24, 2003 | 2.498 | 2.514 | 2.459 | 2.459 | 144,094 | -0.04(-1.69%) |
Feb 21, 2003 | 2.500 | 2.530 | 2.498 | 2.501 | 96,703 | +0.00(+0.06%) |
Feb 20, 2003 | 2.489 | 2.514 | 2.489 | 2.500 | 56,356 | +0.01(+0.44%) |
Feb 19, 2003 | 2.483 | 2.508 | 2.459 | 2.489 | 365,038 | +0.01(+0.31%) |
Feb 18, 2003 | 2.459 | 2.481 | 2.455 | 2.481 | 384,251 | +0.01(+0.25%) |
Feb 14, 2003 | 2.452 | 2.484 | 2.452 | 2.475 | 157,543 | +0.02(+0.83%) |
Feb 13, 2003 | 2.466 | 2.466 | 2.436 | 2.455 | 187,002 | -0.00(-0.19%) |
Feb 12, 2003 | 2.491 | 2.491 | 2.452 | 2.459 | 242,718 | -0.02(-0.76%) |
Feb 11, 2003 | 2.498 | 2.498 | 2.462 | 2.478 | 298,435 | -0.02(-0.87%) |
Feb 10, 2003 | 2.455 | 2.500 | 2.455 | 2.500 | 101,826 | +0.05(+1.97%) |
Feb 07, 2003 | 2.498 | 2.517 | 2.452 | 2.452 | 922,203 | -0.05(-1.88%) |
Feb 06, 2003 | 2.498 | 2.517 | 2.498 | 2.498 | 906,832 | -0.01(-0.37%) |
Feb 05, 2003 | 2.561 | 2.600 | 2.498 | 2.508 | 239,516 | -0.05(-2.01%) |
Feb 04, 2003 | 2.483 | 2.573 | 2.483 | 2.559 | 264,492 | +0.07(+2.82%) |
Feb 03, 2003 | 2.498 | 2.498 | 2.483 | 2.489 | 65,963 | -0.02(-0.69%) |
Jan 31, 2003 | 2.497 | 2.512 | 2.475 | 2.506 | 343,904 | +0.01(+0.44%) |
Jan 30, 2003 | 2.505 | 2.508 | 2.484 | 2.495 | 79,411 | -0.01(-0.25%) |
Jan 29, 2003 | 2.491 | 2.517 | 2.484 | 2.501 | 108,230 | +0.00(+0.12%) |
Jan 28, 2003 | 2.506 | 2.522 | 2.498 | 2.498 | 133,847 | -0.01(-0.25%) |
Jan 27, 2003 | 2.514 | 2.534 | 2.491 | 2.505 | 397,059 | -0.02(-0.87%) |
Jan 24, 2003 | 2.594 | 2.594 | 2.526 | 2.526 | 176,115 | -0.07(-2.76%) |
Jan 23, 2003 | 2.545 | 2.603 | 2.545 | 2.598 | 40,986 | +0.05(+2.09%) |
Jan 22, 2003 | 2.578 | 2.600 | 2.545 | 2.545 | 127,443 | -0.04(-1.51%) |
Jan 21, 2003 | 2.584 | 2.600 | 2.545 | 2.584 | 183,800 | -0.01(-0.54%) |
Jan 17, 2003 | 2.623 | 2.647 | 2.598 | 2.598 | 71,086 | -0.02(-0.83%) |
Jan 16, 2003 | 2.592 | 2.655 | 2.561 | 2.620 | 384,251 | +0.02(+0.78%) |
Jan 15, 2003 | 2.491 | 2.631 | 2.459 | 2.600 | 559,726 | +0.13(+5.11%) |
Jan 14, 2003 | 2.478 | 2.491 | 2.452 | 2.473 | 871,609 | -0.01(-0.25%) |
Jan 13, 2003 | 2.505 | 2.512 | 2.436 | 2.480 | 817,174 | -0.01(-0.56%) |
Jan 10, 2003 | 2.506 | 2.553 | 2.484 | 2.494 | 114,634 | -0.00(-0.19%) |
Jan 09, 2003 | 2.503 | 2.545 | 2.494 | 2.498 | 144,734 | +0.00(+0.00%) |
Jan 08, 2003 | 2.506 | 2.530 | 2.498 | 2.498 | 153,060 | -0.01(-0.31%) |
Jan 07, 2003 | 2.537 | 2.569 | 2.494 | 2.506 | 265,133 | -0.03(-1.17%) |
Jan 06, 2003 | 2.503 | 2.536 | 2.495 | 2.536 | 184,440 | +0.03(+1.37%) |
Jan 03, 2003 | 2.495 | 2.514 | 2.461 | 2.501 | 195,327 | +0.00(+0.12%) |