Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.021 | 2.021 | 1.927 | 1.944 | 100,508 | -0.08(-3.79%) |
Mar 28, 2003 | 2.044 | 2.078 | 2.013 | 2.021 | 134,708 | -0.02(-1.12%) |
Mar 27, 2003 | 1.982 | 2.067 | 1.973 | 2.044 | 118,000 | +0.07(+3.69%) |
Mar 26, 2003 | 2.113 | 2.113 | 1.971 | 1.971 | 113,039 | -0.16(-7.55%) |
Mar 25, 2003 | 2.055 | 2.145 | 2.055 | 2.132 | 115,650 | +0.09(+4.21%) |
Mar 24, 2003 | 2.181 | 2.181 | 2.034 | 2.045 | 124,526 | -0.14(-6.23%) |
Mar 21, 2003 | 2.049 | 2.191 | 2.040 | 2.181 | 116,694 | +0.12(+5.85%) |
Mar 20, 2003 | 2.059 | 2.090 | 2.007 | 2.061 | 79,885 | -0.02(-0.83%) |
Mar 19, 2003 | 2.068 | 2.088 | 2.038 | 2.078 | 96,593 | +0.02(+1.02%) |
Mar 18, 2003 | 2.036 | 2.103 | 2.024 | 2.057 | 125,048 | -0.02(-0.83%) |
Mar 17, 2003 | 1.896 | 2.074 | 1.896 | 2.074 | 115,911 | +0.18(+9.39%) |
Mar 14, 2003 | 1.915 | 1.954 | 1.894 | 1.896 | 55,345 | -0.00(-0.20%) |
Mar 13, 2003 | 1.839 | 1.908 | 1.823 | 1.900 | 221,902 | +0.06(+3.44%) |
Mar 12, 2003 | 1.837 | 1.856 | 1.806 | 1.837 | 143,845 | -0.01(-0.31%) |
Mar 11, 2003 | 1.938 | 1.959 | 1.842 | 1.842 | 216,942 | -0.10(-5.13%) |
Mar 10, 2003 | 2.049 | 2.049 | 1.940 | 1.942 | 133,663 | -0.12(-5.94%) |
Mar 07, 2003 | 2.068 | 2.086 | 2.024 | 2.065 | 134,186 | -0.01(-0.65%) |
Mar 06, 2003 | 2.183 | 2.183 | 2.057 | 2.078 | 164,469 | -0.12(-5.65%) |
Mar 05, 2003 | 2.078 | 2.208 | 2.074 | 2.203 | 211,199 | +0.11(+5.50%) |
Mar 04, 2003 | 2.132 | 2.193 | 2.078 | 2.088 | 111,473 | -0.02(-1.18%) |
Mar 03, 2003 | 2.260 | 2.294 | 2.107 | 2.113 | 148,022 | -0.12(-5.24%) |
Feb 28, 2003 | 2.183 | 2.247 | 2.183 | 2.229 | 111,473 | +0.07(+3.01%) |
Feb 27, 2003 | 2.116 | 2.203 | 2.099 | 2.164 | 86,411 | +0.03(+1.34%) |
Feb 26, 2003 | 2.187 | 2.187 | 2.091 | 2.136 | 99,986 | -0.05(-2.36%) |
Feb 25, 2003 | 2.260 | 2.260 | 2.109 | 2.187 | 193,447 | -0.12(-5.23%) |
Feb 24, 2003 | 2.260 | 2.321 | 2.237 | 2.308 | 162,641 | +0.05(+2.12%) |
Feb 21, 2003 | 2.222 | 2.281 | 2.183 | 2.260 | 121,916 | +0.05(+2.25%) |
Feb 20, 2003 | 2.088 | 2.250 | 2.086 | 2.210 | 185,876 | +0.10(+4.91%) |
Feb 19, 2003 | 2.164 | 2.170 | 2.082 | 2.107 | 122,960 | -0.07(-3.08%) |
Feb 18, 2003 | 2.065 | 2.176 | 2.065 | 2.174 | 106,513 | +0.11(+5.58%) |
Feb 14, 2003 | 2.072 | 2.080 | 2.049 | 2.059 | 68,398 | -0.02(-1.10%) |
Feb 13, 2003 | 2.040 | 2.088 | 2.011 | 2.082 | 73,358 | +0.05(+2.55%) |
Feb 12, 2003 | 2.049 | 2.076 | 2.030 | 2.030 | 107,035 | -0.03(-1.40%) |
Feb 11, 2003 | 2.105 | 2.114 | 2.047 | 2.059 | 98,942 | -0.04(-2.01%) |
Feb 10, 2003 | 2.080 | 2.116 | 2.067 | 2.101 | 155,854 | +0.03(+1.29%) |
Feb 07, 2003 | 2.072 | 2.113 | 2.072 | 2.074 | 108,079 | +0.01(+0.46%) |
Feb 06, 2003 | 2.084 | 2.103 | 2.049 | 2.065 | 128,703 | -0.02(-1.19%) |
Feb 05, 2003 | 2.137 | 2.149 | 2.088 | 2.090 | 138,362 | -0.02(-1.09%) |
Feb 04, 2003 | 2.107 | 2.126 | 2.090 | 2.113 | 120,349 | -0.01(-0.45%) |
Feb 03, 2003 | 2.091 | 2.145 | 2.091 | 2.122 | 111,473 | +0.03(+1.56%) |
Jan 31, 2003 | 2.011 | 2.093 | 2.011 | 2.090 | 128,964 | +0.08(+3.81%) |
Jan 30, 2003 | 2.084 | 2.090 | 2.011 | 2.013 | 103,902 | -0.07(-3.31%) |
Jan 29, 2003 | 2.049 | 2.095 | 2.011 | 2.082 | 87,716 | +0.04(+1.97%) |
Jan 28, 2003 | 2.072 | 2.101 | 2.015 | 2.042 | 254,013 | -0.03(-1.30%) |
Jan 27, 2003 | 2.155 | 2.155 | 2.059 | 2.068 | 125,309 | -0.08(-3.57%) |
Jan 24, 2003 | 2.193 | 2.204 | 2.145 | 2.145 | 122,960 | -0.04(-1.67%) |
Jan 23, 2003 | 2.164 | 2.199 | 2.162 | 2.181 | 159,509 | +0.03(+1.24%) |
Jan 22, 2003 | 2.222 | 2.222 | 2.107 | 2.155 | 141,234 | -0.08(-3.43%) |
Jan 21, 2003 | 2.365 | 2.365 | 2.212 | 2.231 | 104,685 | -0.12(-5.13%) |
Jan 17, 2003 | 2.394 | 2.394 | 2.329 | 2.352 | 150,893 | -0.06(-2.46%) |
Jan 16, 2003 | 2.417 | 2.457 | 2.371 | 2.411 | 61,088 | -0.01(-0.24%) |
Jan 15, 2003 | 2.413 | 2.436 | 2.337 | 2.417 | 140,973 | +0.01(+0.48%) |
Jan 14, 2003 | 2.365 | 2.406 | 2.352 | 2.406 | 133,924 | +0.04(+1.70%) |
Jan 13, 2003 | 2.404 | 2.404 | 2.325 | 2.365 | 100,247 | -0.02(-0.64%) |
Jan 10, 2003 | 2.354 | 2.404 | 2.340 | 2.381 | 135,752 | +0.03(+1.14%) |
Jan 09, 2003 | 2.279 | 2.406 | 2.275 | 2.354 | 186,920 | +0.06(+2.76%) |
Jan 08, 2003 | 2.384 | 2.384 | 2.291 | 2.291 | 128,442 | -0.09(-3.94%) |
Jan 07, 2003 | 2.413 | 2.442 | 2.381 | 2.384 | 97,898 | -0.04(-1.58%) |
Jan 06, 2003 | 2.407 | 2.444 | 2.373 | 2.423 | 142,017 | +0.02(+0.96%) |
Jan 03, 2003 | 2.438 | 2.438 | 2.400 | 2.400 | 74,402 | -0.02(-0.79%) |