Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.697 | 2.726 | 2.697 | 2.726 | 31,881 | +0.03(+1.05%) |
Mar 28, 2003 | 2.712 | 2.712 | 2.697 | 2.697 | 11,158 | -0.01(-0.28%) |
Mar 27, 2003 | 2.705 | 2.705 | 2.705 | 2.705 | 1,594 | +0.00(+0.05%) |
Mar 26, 2003 | 2.704 | 2.710 | 2.700 | 2.704 | 20,723 | -0.01(-0.37%) |
Mar 25, 2003 | 2.716 | 2.716 | 2.714 | 2.714 | 11,158 | -0.01(-0.32%) |
Mar 24, 2003 | 2.735 | 2.736 | 2.723 | 2.723 | 33,476 | -0.01(-0.46%) |
Mar 21, 2003 | 2.751 | 2.752 | 2.735 | 2.735 | 54,199 | -0.02(-0.80%) |
Mar 20, 2003 | 2.729 | 2.757 | 2.729 | 2.757 | 19,129 | +0.04(+1.38%) |
Mar 19, 2003 | 2.679 | 2.719 | 2.679 | 2.719 | 62,169 | +0.04(+1.52%) |
Mar 18, 2003 | 2.682 | 2.688 | 2.672 | 2.679 | 47,822 | -0.01(-0.35%) |
Mar 17, 2003 | 2.701 | 2.704 | 2.688 | 2.688 | 44,634 | -0.01(-0.37%) |
Mar 14, 2003 | 2.704 | 2.704 | 2.698 | 2.698 | 9,564 | -0.01(-0.21%) |
Mar 13, 2003 | 2.732 | 2.732 | 2.704 | 2.704 | 148,251 | -0.03(-1.26%) |
Mar 12, 2003 | 2.776 | 2.776 | 2.738 | 2.738 | 92,457 | -0.04(-1.47%) |
Mar 11, 2003 | 2.795 | 2.795 | 2.779 | 2.779 | 74,922 | -0.01(-0.45%) |
Mar 10, 2003 | 2.798 | 2.798 | 2.792 | 2.792 | 35,070 | -0.00(-0.11%) |
Mar 07, 2003 | 2.785 | 2.795 | 2.785 | 2.795 | 7,970 | +0.00(+0.11%) |
Mar 06, 2003 | 2.813 | 2.813 | 2.792 | 2.792 | 55,793 | -0.02(-0.78%) |
Mar 05, 2003 | 2.776 | 2.813 | 2.776 | 2.813 | 19,129 | +0.02(+0.56%) |
Mar 04, 2003 | 2.804 | 2.804 | 2.795 | 2.798 | 31,881 | -0.01(-0.18%) |
Mar 03, 2003 | 2.804 | 2.823 | 2.798 | 2.803 | 54,199 | +0.01(+0.18%) |
Feb 28, 2003 | 2.795 | 2.798 | 2.795 | 2.798 | 17,535 | +0.00(+0.11%) |
Feb 27, 2003 | 2.795 | 2.795 | 2.788 | 2.795 | 52,605 | +0.00(+0.00%) |
Feb 26, 2003 | 2.810 | 2.810 | 2.795 | 2.795 | 60,575 | -0.01(-0.45%) |
Feb 25, 2003 | 2.813 | 2.879 | 2.807 | 2.807 | 138,686 | +0.00(+0.00%) |
Feb 24, 2003 | 2.773 | 2.823 | 2.773 | 2.807 | 87,675 | +0.04(+1.59%) |
Feb 21, 2003 | 2.744 | 2.763 | 2.744 | 2.763 | 22,317 | +0.03(+1.03%) |
Feb 20, 2003 | 2.751 | 2.757 | 2.735 | 2.735 | 47,822 | -0.02(-0.80%) |
Feb 19, 2003 | 2.762 | 2.762 | 2.757 | 2.757 | 31,881 | -0.01(-0.20%) |
Feb 18, 2003 | 2.760 | 2.763 | 2.760 | 2.763 | 15,940 | +0.00(+0.09%) |
Feb 14, 2003 | 2.760 | 2.766 | 2.760 | 2.760 | 66,952 | -0.00(-0.05%) |
Feb 13, 2003 | 2.805 | 2.805 | 2.761 | 2.761 | 116,369 | -0.05(-1.85%) |
Feb 12, 2003 | 2.776 | 2.813 | 2.768 | 2.813 | 102,022 | +0.04(+1.59%) |
Feb 11, 2003 | 2.766 | 2.770 | 2.762 | 2.770 | 41,446 | -0.01(-0.23%) |
Feb 10, 2003 | 2.770 | 2.777 | 2.766 | 2.776 | 153,033 | +0.01(+0.34%) |
Feb 07, 2003 | 2.762 | 2.766 | 2.761 | 2.766 | 49,417 | +0.01(+0.18%) |
Feb 06, 2003 | 2.760 | 2.776 | 2.760 | 2.761 | 51,011 | +0.01(+0.27%) |
Feb 05, 2003 | 2.723 | 2.754 | 2.723 | 2.754 | 11,158 | +0.04(+1.46%) |
Feb 04, 2003 | 2.703 | 2.715 | 2.703 | 2.714 | 6,376 | +0.01(+0.42%) |
Feb 03, 2003 | 2.698 | 2.703 | 2.698 | 2.703 | 17,535 | +0.01(+0.21%) |
Jan 31, 2003 | 2.702 | 2.707 | 2.697 | 2.697 | 11,158 | -0.01(-0.23%) |
Jan 30, 2003 | 2.734 | 2.734 | 2.704 | 2.704 | 57,387 | -0.04(-1.35%) |
Jan 29, 2003 | 2.763 | 2.763 | 2.732 | 2.741 | 73,328 | -0.03(-1.04%) |
Jan 28, 2003 | 2.792 | 2.792 | 2.770 | 2.770 | 86,081 | -0.03(-0.92%) |
Jan 27, 2003 | 2.779 | 2.807 | 2.770 | 2.795 | 58,981 | +0.02(+0.88%) |
Jan 24, 2003 | 2.770 | 2.780 | 2.770 | 2.771 | 78,110 | -0.01(-0.41%) |
Jan 23, 2003 | 2.776 | 2.792 | 2.770 | 2.782 | 62,169 | +0.01(+0.34%) |
Jan 22, 2003 | 2.732 | 2.773 | 2.730 | 2.773 | 44,634 | +0.03(+1.14%) |
Jan 21, 2003 | 2.734 | 2.751 | 2.734 | 2.741 | 35,070 | +0.00(+0.00%) |
Jan 17, 2003 | 2.734 | 2.744 | 2.734 | 2.741 | 17,535 | +0.01(+0.23%) |
Jan 16, 2003 | 2.735 | 2.738 | 2.735 | 2.735 | 11,158 | -0.01(-0.27%) |
Jan 15, 2003 | 2.754 | 2.760 | 2.743 | 2.743 | 30,287 | +0.00(+0.00%) |
Jan 14, 2003 | 2.696 | 2.756 | 2.696 | 2.743 | 57,387 | +0.05(+1.67%) |
Jan 13, 2003 | 2.644 | 2.697 | 2.641 | 2.697 | 117,963 | +0.06(+2.41%) |
Jan 10, 2003 | 2.607 | 2.641 | 2.607 | 2.634 | 66,952 | +0.02(+0.84%) |
Jan 09, 2003 | 2.581 | 2.612 | 2.581 | 2.612 | 27,099 | +0.02(+0.92%) |
Jan 08, 2003 | 2.588 | 2.590 | 2.588 | 2.588 | 41,446 | +0.01(+0.27%) |
Jan 07, 2003 | 2.591 | 2.591 | 2.581 | 2.581 | 27,099 | -0.02(-0.70%) |
Jan 06, 2003 | 2.581 | 2.603 | 2.573 | 2.600 | 105,210 | +0.02(+0.95%) |
Jan 03, 2003 | 2.557 | 2.597 | 2.544 | 2.575 | 81,299 | +0.02(+0.96%) |