Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.451 | 2.569 | 2.310 | 2.330 | 261,270 | -0.10(-4.12%) |
Mar 28, 2003 | 2.460 | 2.570 | 2.420 | 2.430 | 47,170 | -0.07(-2.80%) |
Mar 27, 2003 | 2.450 | 2.500 | 2.410 | 2.500 | 80,890 | +0.03(+1.21%) |
Mar 26, 2003 | 2.340 | 2.550 | 2.340 | 2.470 | 75,500 | +0.07(+2.92%) |
Mar 25, 2003 | 2.450 | 2.550 | 2.330 | 2.400 | 196,437 | +0.00(+0.00%) |
Mar 24, 2003 | 2.420 | 2.470 | 2.310 | 2.400 | 77,761 | -0.03(-1.23%) |
Mar 21, 2003 | 2.490 | 2.495 | 2.320 | 2.430 | 273,023 | -0.05(-2.02%) |
Mar 20, 2003 | 2.400 | 2.500 | 2.400 | 2.480 | 96,464 | +0.03(+1.22%) |
Mar 19, 2003 | 2.480 | 2.480 | 2.410 | 2.450 | 144,307 | +0.00(+0.00%) |
Mar 18, 2003 | 2.291 | 2.470 | 2.260 | 2.450 | 140,524 | +0.16(+6.99%) |
Mar 17, 2003 | 2.220 | 2.300 | 2.140 | 2.290 | 140,724 | +0.06(+2.69%) |
Mar 14, 2003 | 2.111 | 2.260 | 2.070 | 2.230 | 99,220 | -0.04(-1.76%) |
Mar 13, 2003 | 2.150 | 2.330 | 2.120 | 2.270 | 127,800 | +0.18(+8.61%) |
Mar 12, 2003 | 2.280 | 2.290 | 2.090 | 2.090 | 71,200 | -0.06(-2.79%) |
Mar 11, 2003 | 2.260 | 2.260 | 2.150 | 2.150 | 98,600 | -0.10(-4.44%) |
Mar 10, 2003 | 2.210 | 2.270 | 2.130 | 2.250 | 90,800 | +0.01(+0.45%) |
Mar 07, 2003 | 2.290 | 2.300 | 2.210 | 2.240 | 96,500 | +0.00(+0.00%) |
Mar 06, 2003 | 2.280 | 2.300 | 2.240 | 2.240 | 73,100 | -0.09(-3.86%) |
Mar 05, 2003 | 2.370 | 2.390 | 2.300 | 2.330 | 90,900 | -0.02(-0.85%) |
Mar 04, 2003 | 2.270 | 2.370 | 2.270 | 2.350 | 33,500 | +0.01(+0.43%) |
Mar 03, 2003 | 2.420 | 2.450 | 2.250 | 2.340 | 115,900 | -0.03(-1.27%) |
Feb 28, 2003 | 2.430 | 2.500 | 2.360 | 2.370 | 123,700 | -0.07(-2.87%) |
Feb 27, 2003 | 2.450 | 2.500 | 2.390 | 2.440 | 102,900 | +0.04(+1.67%) |
Feb 26, 2003 | 2.520 | 2.530 | 2.370 | 2.400 | 103,400 | -0.04(-1.64%) |
Feb 25, 2003 | 2.470 | 2.670 | 2.380 | 2.440 | 182,100 | -0.02(-0.81%) |
Feb 24, 2003 | 2.510 | 2.550 | 2.450 | 2.460 | 108,800 | -0.06(-2.38%) |
Feb 21, 2003 | 2.500 | 2.600 | 2.480 | 2.520 | 126,500 | +0.01(+0.40%) |
Feb 20, 2003 | 2.540 | 2.600 | 2.500 | 2.510 | 112,200 | -0.02(-0.79%) |
Feb 19, 2003 | 2.490 | 2.560 | 2.480 | 2.530 | 208,900 | +0.03(+1.20%) |
Feb 18, 2003 | 2.470 | 2.560 | 2.470 | 2.500 | 139,700 | +0.05(+2.04%) |
Feb 14, 2003 | 2.500 | 2.570 | 2.440 | 2.450 | 112,300 | -0.06(-2.39%) |
Feb 13, 2003 | 2.540 | 2.570 | 2.470 | 2.510 | 135,500 | -0.05(-1.95%) |
Feb 12, 2003 | 2.610 | 2.720 | 2.550 | 2.560 | 159,000 | -0.01(-0.39%) |
Feb 11, 2003 | 2.750 | 2.750 | 2.460 | 2.570 | 162,200 | -0.16(-5.86%) |
Feb 10, 2003 | 2.610 | 2.740 | 2.440 | 2.730 | 172,400 | +0.18(+7.06%) |
Feb 07, 2003 | 2.790 | 2.870 | 2.550 | 2.550 | 118,700 | -0.32(-11.15%) |
Feb 06, 2003 | 2.900 | 2.900 | 2.750 | 2.870 | 60,300 | +0.07(+2.50%) |
Feb 05, 2003 | 2.880 | 2.920 | 2.800 | 2.800 | 57,800 | -0.10(-3.45%) |
Feb 04, 2003 | 2.880 | 3.040 | 2.780 | 2.900 | 90,100 | -0.01(-0.34%) |
Feb 03, 2003 | 3.030 | 3.040 | 2.900 | 2.910 | 64,700 | -0.08(-2.68%) |
Jan 31, 2003 | 2.950 | 3.030 | 2.950 | 2.990 | 78,800 | +0.02(+0.67%) |
Jan 30, 2003 | 2.950 | 3.070 | 2.950 | 2.970 | 105,420 | +0.05(+1.71%) |
Jan 29, 2003 | 2.870 | 3.030 | 2.840 | 2.920 | 123,400 | -0.04(-1.35%) |
Jan 28, 2003 | 2.850 | 3.040 | 2.830 | 2.960 | 140,700 | +0.11(+3.86%) |
Jan 27, 2003 | 2.800 | 2.940 | 2.800 | 2.850 | 135,200 | -0.04(-1.38%) |
Jan 24, 2003 | 2.890 | 3.000 | 2.770 | 2.890 | 235,200 | -0.10(-3.34%) |
Jan 23, 2003 | 2.990 | 3.150 | 2.910 | 2.990 | 97,400 | +0.00(+0.00%) |
Jan 22, 2003 | 3.170 | 3.170 | 2.960 | 2.990 | 157,100 | -0.12(-3.86%) |
Jan 21, 2003 | 3.080 | 3.190 | 3.050 | 3.110 | 159,600 | -0.07(-2.20%) |
Jan 17, 2003 | 3.260 | 3.270 | 3.070 | 3.180 | 144,100 | -0.05(-1.55%) |
Jan 16, 2003 | 3.100 | 3.350 | 3.050 | 3.230 | 197,800 | +0.23(+7.67%) |
Jan 15, 2003 | 3.400 | 3.440 | 2.940 | 3.000 | 319,100 | -0.41(-12.02%) |
Jan 14, 2003 | 3.380 | 3.420 | 3.340 | 3.410 | 77,400 | +0.03(+0.92%) |
Jan 13, 2003 | 3.370 | 3.450 | 3.320 | 3.379 | 64,100 | -0.02(-0.62%) |
Jan 10, 2003 | 3.210 | 3.490 | 3.210 | 3.400 | 145,700 | +0.05(+1.49%) |
Jan 09, 2003 | 3.280 | 3.420 | 3.260 | 3.350 | 163,600 | +0.08(+2.45%) |
Jan 08, 2003 | 3.210 | 3.330 | 3.200 | 3.270 | 96,100 | -0.02(-0.61%) |
Jan 07, 2003 | 3.370 | 3.390 | 3.260 | 3.290 | 117,200 | -0.09(-2.63%) |
Jan 06, 2003 | 3.250 | 3.430 | 3.150 | 3.379 | 133,900 | +0.20(+6.26%) |
Jan 03, 2003 | 3.250 | 3.290 | 3.150 | 3.180 | 130,400 | -0.02(-0.63%) |