Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.858 | 2.858 | 2.726 | 2.726 | 24,548 | -0.14(-4.90%) |
Mar 28, 2003 | 2.755 | 2.904 | 2.755 | 2.867 | 8,752 | +0.10(+3.73%) |
Mar 27, 2003 | 2.858 | 2.858 | 2.726 | 2.764 | 11,847 | -0.05(-1.67%) |
Mar 26, 2003 | 2.904 | 2.923 | 2.811 | 2.811 | 10,139 | -0.09(-3.23%) |
Mar 25, 2003 | 2.717 | 2.904 | 2.717 | 2.904 | 60,197 | +0.09(+3.33%) |
Mar 24, 2003 | 2.858 | 2.904 | 2.811 | 2.811 | 4,376 | -0.06(-1.96%) |
Mar 21, 2003 | 2.811 | 2.923 | 2.764 | 2.867 | 71,831 | +0.19(+6.99%) |
Mar 20, 2003 | 2.736 | 2.904 | 2.680 | 2.680 | 46,429 | -0.11(-4.03%) |
Mar 19, 2003 | 2.698 | 2.792 | 2.689 | 2.792 | 5,656 | +0.04(+1.36%) |
Mar 18, 2003 | 2.764 | 2.904 | 2.689 | 2.755 | 16,650 | -0.20(-6.67%) |
Mar 17, 2003 | 2.698 | 2.951 | 2.698 | 2.951 | 18,464 | +0.23(+8.62%) |
Mar 14, 2003 | 2.801 | 2.801 | 2.717 | 2.717 | 12,594 | -0.08(-3.01%) |
Mar 13, 2003 | 2.717 | 2.801 | 2.708 | 2.801 | 20,492 | +0.08(+3.10%) |
Mar 12, 2003 | 2.717 | 2.745 | 2.680 | 2.717 | 15,049 | -0.04(-1.36%) |
Mar 11, 2003 | 2.745 | 2.764 | 2.717 | 2.755 | 8,325 | +0.03(+1.03%) |
Mar 10, 2003 | 2.736 | 2.736 | 2.717 | 2.726 | 10,886 | -0.04(-1.36%) |
Mar 07, 2003 | 2.764 | 2.811 | 2.717 | 2.764 | 18,144 | +0.03(+1.03%) |
Mar 06, 2003 | 2.670 | 2.736 | 2.661 | 2.736 | 19,425 | +0.03(+1.04%) |
Mar 05, 2003 | 2.661 | 2.717 | 2.651 | 2.708 | 14,729 | +0.04(+1.40%) |
Mar 04, 2003 | 2.670 | 2.689 | 2.642 | 2.670 | 12,167 | -0.01(-0.35%) |
Mar 03, 2003 | 2.745 | 2.764 | 2.670 | 2.680 | 25,936 | -0.04(-1.38%) |
Feb 28, 2003 | 2.764 | 2.811 | 2.717 | 2.717 | 38,850 | -0.07(-2.68%) |
Feb 27, 2003 | 2.801 | 2.801 | 2.745 | 2.792 | 5,977 | +0.00(+0.00%) |
Feb 26, 2003 | 2.801 | 2.801 | 2.717 | 2.792 | 5,977 | -0.02(-0.67%) |
Feb 25, 2003 | 2.736 | 2.811 | 2.717 | 2.811 | 4,376 | +0.07(+2.39%) |
Feb 24, 2003 | 2.904 | 2.904 | 2.736 | 2.745 | 10,459 | -0.07(-2.33%) |
Feb 21, 2003 | 2.764 | 2.811 | 2.689 | 2.811 | 11,420 | +0.09(+3.45%) |
Feb 20, 2003 | 2.661 | 2.726 | 2.661 | 2.717 | 6,190 | +0.05(+1.75%) |
Feb 19, 2003 | 2.698 | 2.698 | 2.642 | 2.670 | 2,775 | +0.00(+0.00%) |
Feb 18, 2003 | 2.623 | 2.670 | 2.605 | 2.670 | 2,348 | +0.07(+2.52%) |
Feb 14, 2003 | 2.642 | 2.689 | 2.595 | 2.605 | 11,954 | -0.05(-1.77%) |
Feb 13, 2003 | 2.708 | 2.708 | 2.623 | 2.651 | 10,353 | -0.07(-2.41%) |
Feb 12, 2003 | 2.623 | 2.717 | 2.558 | 2.717 | 17,824 | +0.09(+3.57%) |
Feb 11, 2003 | 2.623 | 2.623 | 2.530 | 2.623 | 21,987 | +0.05(+1.82%) |
Feb 10, 2003 | 2.436 | 2.577 | 2.436 | 2.577 | 7,898 | +0.13(+5.36%) |
Feb 07, 2003 | 2.436 | 2.445 | 2.436 | 2.445 | 7,578 | +0.01(+0.38%) |
Feb 06, 2003 | 2.539 | 2.567 | 2.436 | 2.436 | 63,399 | -0.10(-4.06%) |
Feb 05, 2003 | 2.577 | 2.586 | 2.548 | 2.539 | 48,883 | -0.05(-1.81%) |
Feb 04, 2003 | 2.586 | 2.586 | 2.577 | 2.586 | 14,409 | +0.00(+0.00%) |
Feb 03, 2003 | 2.623 | 2.698 | 2.586 | 2.586 | 53,900 | -0.11(-4.17%) |
Jan 31, 2003 | 2.623 | 2.698 | 2.623 | 2.698 | 7,044 | +0.03(+1.05%) |
Jan 30, 2003 | 2.670 | 2.708 | 2.670 | 2.670 | 13,341 | -0.04(-1.38%) |
Jan 29, 2003 | 2.811 | 2.811 | 2.680 | 2.708 | 26,790 | -0.09(-3.34%) |
Jan 28, 2003 | 2.764 | 2.811 | 2.670 | 2.801 | 18,785 | +0.04(+1.36%) |
Jan 27, 2003 | 2.811 | 2.858 | 2.764 | 2.764 | 150,280 | -0.10(-3.59%) |
Jan 24, 2003 | 2.923 | 2.933 | 2.811 | 2.867 | 224,993 | -0.05(-1.61%) |
Jan 23, 2003 | 2.858 | 2.923 | 2.792 | 2.914 | 376,128 | +0.06(+1.97%) |
Jan 22, 2003 | 2.867 | 2.876 | 2.858 | 2.858 | 5,443 | +0.00(+0.00%) |
Jan 21, 2003 | 2.895 | 2.895 | 2.858 | 2.858 | 9,072 | -0.05(-1.61%) |
Jan 17, 2003 | 2.951 | 2.951 | 2.858 | 2.904 | 9,392 | -0.08(-2.82%) |
Jan 16, 2003 | 2.961 | 2.998 | 2.904 | 2.989 | 61,691 | +0.04(+1.27%) |
Jan 15, 2003 | 2.961 | 2.961 | 2.951 | 2.951 | 12,381 | -0.01(-0.32%) |
Jan 14, 2003 | 2.979 | 2.979 | 2.951 | 2.961 | 11,527 | -0.03(-0.94%) |
Jan 13, 2003 | 2.970 | 2.989 | 2.951 | 2.989 | 16,116 | +0.01(+0.31%) |
Jan 10, 2003 | 3.045 | 3.073 | 2.904 | 2.979 | 40,985 | -0.07(-2.15%) |
Jan 09, 2003 | 3.045 | 3.045 | 2.998 | 3.045 | 45,468 | +0.03(+0.93%) |
Jan 08, 2003 | 3.017 | 3.082 | 2.942 | 3.017 | 25,295 | +0.00(+0.00%) |
Jan 07, 2003 | 2.904 | 3.045 | 2.867 | 3.017 | 22,947 | +0.08(+2.88%) |
Jan 06, 2003 | 2.904 | 2.951 | 2.886 | 2.933 | 10,886 | +0.05(+1.62%) |
Jan 03, 2003 | 2.876 | 2.904 | 2.858 | 2.886 | 19,318 | +0.00(+0.00%) |