Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,782 | +0.02(+0.67%) |
Mar 28, 2003 | 2.931 | 2.940 | 2.873 | 2.873 | 215,613 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.908 | 2.908 | 346,912 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,181 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,524 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,682 | -0.26(-8.17%) |
Mar 21, 2003 | 2.931 | 3.235 | 2.902 | 3.235 | 375,626 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,718 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.931 | 2.969 | 128,950 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,560 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,237 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.749 | 2.691 | 2.708 | 93,449 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,241 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,216 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,138 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,498 | -0.12(-4.16%) |
Mar 07, 2003 | 2.816 | 2.998 | 2.816 | 2.902 | 311,673 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.887 | 2.768 | 2.835 | 107,806 | -0.08(-2.89%) |
Mar 05, 2003 | 2.912 | 2.931 | 2.873 | 2.919 | 229,969 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,043 | -0.11(-3.48%) |
Mar 03, 2003 | 3.122 | 3.151 | 2.992 | 3.026 | 138,347 | -0.11(-3.36%) |
Feb 28, 2003 | 3.122 | 3.139 | 3.111 | 3.132 | 212,219 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.090 | 3.013 | 3.090 | 264,426 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.111 | 3.011 | 3.026 | 154,270 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.090 | 3.017 | 3.082 | 109,372 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,291 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,273 | +0.05(+1.61%) |
Feb 20, 2003 | 3.065 | 3.113 | 3.007 | 3.092 | 107,545 | +0.03(+0.88%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.065 | 215,613 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,032 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.931 | 2.961 | 333,338 | -0.02(-0.77%) |
Feb 13, 2003 | 2.979 | 2.996 | 2.940 | 2.984 | 270,690 | +0.00(+0.13%) |
Feb 12, 2003 | 3.048 | 3.048 | 2.950 | 2.980 | 345,085 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.021 | 3.046 | 526,502 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,053 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.297 | 3.411 | 162,623 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,935 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.496 | 3.394 | 3.434 | 197,601 | -0.03(-0.94%) |
Feb 04, 2003 | 3.611 | 3.611 | 3.452 | 3.467 | 396,247 | -0.16(-4.28%) |
Feb 03, 2003 | 3.620 | 3.670 | 3.544 | 3.622 | 73,611 | +0.00(+0.05%) |
Jan 31, 2003 | 3.660 | 3.773 | 3.611 | 3.620 | 176,719 | -0.03(-0.89%) |
Jan 30, 2003 | 3.496 | 3.714 | 3.484 | 3.653 | 5,899,339 | +0.17(+5.01%) |
Jan 29, 2003 | 3.601 | 3.601 | 3.448 | 3.478 | 280,871 | -0.17(-4.77%) |
Jan 28, 2003 | 3.563 | 3.689 | 3.557 | 3.653 | 193,164 | +0.04(+1.17%) |
Jan 27, 2003 | 3.668 | 3.668 | 3.603 | 3.611 | 138,086 | -0.08(-2.08%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.676 | 3.687 | 145,134 | -0.10(-2.63%) |
Jan 23, 2003 | 3.706 | 3.798 | 3.647 | 3.787 | 132,082 | +0.07(+1.91%) |
Jan 22, 2003 | 3.754 | 3.810 | 3.716 | 3.716 | 96,843 | -0.05(-1.37%) |
Jan 21, 2003 | 3.879 | 3.900 | 3.768 | 3.768 | 126,600 | -0.09(-2.43%) |
Jan 17, 2003 | 3.908 | 3.908 | 3.816 | 3.862 | 138,347 | -0.06(-1.42%) |
Jan 16, 2003 | 3.942 | 3.946 | 3.831 | 3.917 | 186,377 | -0.02(-0.49%) |
Jan 15, 2003 | 4.003 | 4.061 | 3.800 | 3.936 | 221,355 | -0.08(-2.05%) |
Jan 14, 2003 | 4.051 | 4.061 | 3.954 | 4.019 | 211,697 | -0.04(-1.04%) |
Jan 13, 2003 | 4.051 | 4.086 | 4.022 | 4.061 | 102,585 | +0.02(+0.57%) |
Jan 10, 2003 | 4.061 | 4.080 | 4.017 | 4.038 | 123,990 | -0.03(-0.85%) |
Jan 09, 2003 | 3.929 | 4.090 | 3.929 | 4.072 | 279,043 | +0.15(+3.71%) |
Jan 08, 2003 | 4.051 | 4.051 | 3.927 | 3.927 | 148,788 | -0.11(-2.84%) |
Jan 07, 2003 | 4.042 | 4.070 | 3.994 | 4.042 | 186,116 | +0.01(+0.19%) |
Jan 06, 2003 | 4.022 | 4.061 | 3.999 | 4.034 | 83,008 | +0.02(+0.53%) |
Jan 03, 2003 | 4.042 | 4.061 | 4.013 | 4.013 | 349,522 | -0.01(-0.24%) |