Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.582 | 2.585 | 2.512 | 2.512 | 112,178 | -0.10(-3.65%) |
Mar 28, 2003 | 2.565 | 2.621 | 2.551 | 2.607 | 100,640 | +0.04(+1.70%) |
Mar 27, 2003 | 2.504 | 2.568 | 2.480 | 2.563 | 160,895 | +0.03(+1.11%) |
Mar 26, 2003 | 2.504 | 2.535 | 2.441 | 2.535 | 281,407 | +0.03(+1.06%) |
Mar 25, 2003 | 2.465 | 2.529 | 2.465 | 2.509 | 49,999 | +0.06(+2.42%) |
Mar 24, 2003 | 2.540 | 2.544 | 2.449 | 2.449 | 65,383 | -0.11(-4.39%) |
Mar 21, 2003 | 2.501 | 2.569 | 2.477 | 2.562 | 99,999 | +0.06(+2.43%) |
Mar 20, 2003 | 2.449 | 2.560 | 2.430 | 2.501 | 98,716 | +0.04(+1.58%) |
Mar 19, 2003 | 2.370 | 2.479 | 2.332 | 2.462 | 158,972 | +0.09(+3.88%) |
Mar 18, 2003 | 2.348 | 2.370 | 2.329 | 2.370 | 105,768 | +0.00(+0.00%) |
Mar 17, 2003 | 2.278 | 2.370 | 2.265 | 2.370 | 243,587 | +0.08(+3.62%) |
Mar 14, 2003 | 2.301 | 2.301 | 2.276 | 2.287 | 36,538 | -0.03(-1.28%) |
Mar 13, 2003 | 2.278 | 2.317 | 2.254 | 2.317 | 387,816 | +0.05(+2.41%) |
Mar 12, 2003 | 2.290 | 2.290 | 2.262 | 2.262 | 109,614 | -0.03(-1.23%) |
Mar 11, 2003 | 2.326 | 2.332 | 2.268 | 2.290 | 94,870 | -0.03(-1.48%) |
Mar 10, 2003 | 2.354 | 2.354 | 2.312 | 2.324 | 176,280 | -0.05(-1.91%) |
Mar 07, 2003 | 2.371 | 2.412 | 2.370 | 2.370 | 125,639 | -0.05(-2.06%) |
Mar 06, 2003 | 2.490 | 2.490 | 2.412 | 2.420 | 536,533 | -0.07(-2.82%) |
Mar 05, 2003 | 2.457 | 2.496 | 2.457 | 2.490 | 238,459 | +0.03(+1.33%) |
Mar 04, 2003 | 2.504 | 2.504 | 2.449 | 2.457 | 476,918 | -0.07(-2.78%) |
Mar 03, 2003 | 2.519 | 2.557 | 2.519 | 2.527 | 18,589 | +0.02(+0.62%) |
Feb 28, 2003 | 2.519 | 2.566 | 2.473 | 2.512 | 626,275 | -0.05(-1.83%) |
Feb 27, 2003 | 2.498 | 2.558 | 2.496 | 2.558 | 181,408 | +0.08(+3.08%) |
Feb 26, 2003 | 2.535 | 2.535 | 2.441 | 2.482 | 235,254 | -0.07(-2.69%) |
Feb 25, 2003 | 2.457 | 2.552 | 2.457 | 2.551 | 256,407 | +0.09(+3.81%) |
Feb 24, 2003 | 2.496 | 2.512 | 2.457 | 2.457 | 144,229 | -0.04(-1.69%) |
Feb 21, 2003 | 2.498 | 2.527 | 2.496 | 2.499 | 96,793 | +0.00(+0.06%) |
Feb 20, 2003 | 2.487 | 2.512 | 2.487 | 2.498 | 56,409 | +0.01(+0.44%) |
Feb 19, 2003 | 2.480 | 2.505 | 2.457 | 2.487 | 365,380 | +0.01(+0.31%) |
Feb 18, 2003 | 2.457 | 2.479 | 2.452 | 2.479 | 384,611 | +0.01(+0.25%) |
Feb 14, 2003 | 2.449 | 2.482 | 2.449 | 2.473 | 157,690 | +0.02(+0.83%) |
Feb 13, 2003 | 2.463 | 2.463 | 2.434 | 2.452 | 187,177 | -0.00(-0.19%) |
Feb 12, 2003 | 2.488 | 2.488 | 2.449 | 2.457 | 242,946 | -0.02(-0.76%) |
Feb 11, 2003 | 2.496 | 2.496 | 2.460 | 2.476 | 298,714 | -0.02(-0.87%) |
Feb 10, 2003 | 2.452 | 2.498 | 2.452 | 2.498 | 101,922 | +0.05(+1.97%) |
Feb 07, 2003 | 2.496 | 2.515 | 2.449 | 2.449 | 923,067 | -0.05(-1.87%) |
Feb 06, 2003 | 2.496 | 2.515 | 2.496 | 2.496 | 907,683 | -0.01(-0.37%) |
Feb 05, 2003 | 2.558 | 2.597 | 2.496 | 2.505 | 239,741 | -0.05(-2.01%) |
Feb 04, 2003 | 2.480 | 2.571 | 2.480 | 2.557 | 264,740 | +0.07(+2.82%) |
Feb 03, 2003 | 2.496 | 2.496 | 2.480 | 2.487 | 66,024 | -0.02(-0.69%) |
Jan 31, 2003 | 2.494 | 2.510 | 2.473 | 2.504 | 344,227 | +0.01(+0.44%) |
Jan 30, 2003 | 2.502 | 2.505 | 2.482 | 2.493 | 79,486 | -0.01(-0.25%) |
Jan 29, 2003 | 2.488 | 2.515 | 2.482 | 2.499 | 108,332 | +0.00(+0.13%) |
Jan 28, 2003 | 2.504 | 2.519 | 2.496 | 2.496 | 133,973 | -0.01(-0.25%) |
Jan 27, 2003 | 2.512 | 2.532 | 2.488 | 2.502 | 397,431 | -0.02(-0.87%) |
Jan 24, 2003 | 2.591 | 2.591 | 2.524 | 2.524 | 176,280 | -0.07(-2.76%) |
Jan 23, 2003 | 2.543 | 2.601 | 2.543 | 2.596 | 41,025 | +0.05(+2.09%) |
Jan 22, 2003 | 2.576 | 2.597 | 2.543 | 2.543 | 127,562 | -0.04(-1.51%) |
Jan 21, 2003 | 2.582 | 2.597 | 2.543 | 2.582 | 183,972 | -0.01(-0.54%) |
Jan 17, 2003 | 2.621 | 2.644 | 2.596 | 2.596 | 71,153 | -0.02(-0.83%) |
Jan 16, 2003 | 2.590 | 2.652 | 2.558 | 2.618 | 384,611 | +0.02(+0.78%) |
Jan 15, 2003 | 2.488 | 2.629 | 2.457 | 2.597 | 560,250 | +0.13(+5.11%) |
Jan 14, 2003 | 2.476 | 2.488 | 2.449 | 2.471 | 872,427 | -0.01(-0.25%) |
Jan 13, 2003 | 2.502 | 2.510 | 2.434 | 2.477 | 817,940 | -0.01(-0.56%) |
Jan 10, 2003 | 2.504 | 2.551 | 2.482 | 2.491 | 114,742 | -0.00(-0.19%) |
Jan 09, 2003 | 2.501 | 2.543 | 2.491 | 2.496 | 144,870 | +0.00(+0.00%) |
Jan 08, 2003 | 2.504 | 2.527 | 2.496 | 2.496 | 153,203 | -0.01(-0.31%) |
Jan 07, 2003 | 2.535 | 2.566 | 2.491 | 2.504 | 265,381 | -0.03(-1.17%) |
Jan 06, 2003 | 2.501 | 2.533 | 2.493 | 2.533 | 184,613 | +0.03(+1.37%) |
Jan 03, 2003 | 2.493 | 2.512 | 2.459 | 2.499 | 195,510 | +0.00(+0.13%) |