Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.698 | 2.755 | 2.698 | 2.752 | 1,193,632 | +0.06(+2.26%) |
Apr 29, 2003 | 2.626 | 2.710 | 2.626 | 2.691 | 908,535 | +0.05(+1.76%) |
Apr 28, 2003 | 2.635 | 2.664 | 2.629 | 2.644 | 1,077,947 | +0.02(+0.79%) |
Apr 25, 2003 | 2.660 | 2.671 | 2.600 | 2.624 | 1,117,638 | -0.05(-2.01%) |
Apr 24, 2003 | 2.748 | 2.752 | 2.668 | 2.677 | 1,361,108 | -0.11(-3.96%) |
Apr 23, 2003 | 2.743 | 2.799 | 2.743 | 2.788 | 979,204 | +0.02(+0.90%) |
Apr 22, 2003 | 2.700 | 2.770 | 2.691 | 2.763 | 1,619,583 | +0.07(+2.69%) |
Apr 21, 2003 | 2.670 | 2.696 | 2.664 | 2.691 | 549,380 | +0.01(+0.31%) |
Apr 17, 2003 | 2.669 | 2.690 | 2.658 | 2.683 | 616,177 | +0.01(+0.50%) |
Apr 16, 2003 | 2.722 | 2.726 | 2.667 | 2.669 | 781,717 | -0.06(-2.08%) |
Apr 15, 2003 | 2.661 | 2.742 | 2.657 | 2.726 | 1,039,224 | +0.05(+1.93%) |
Apr 14, 2003 | 2.629 | 2.677 | 2.629 | 2.674 | 1,071,171 | +0.04(+1.61%) |
Apr 11, 2003 | 2.642 | 2.660 | 2.627 | 2.632 | 1,269,142 | -0.00(-0.12%) |
Apr 10, 2003 | 2.598 | 2.636 | 2.596 | 2.635 | 1,343,199 | +0.05(+1.84%) |
Apr 09, 2003 | 2.578 | 2.608 | 2.568 | 2.588 | 1,236,711 | -0.01(-0.40%) |
Apr 08, 2003 | 2.541 | 2.600 | 2.541 | 2.598 | 1,517,452 | +0.05(+1.82%) |
Apr 07, 2003 | 2.572 | 2.597 | 2.550 | 2.551 | 1,441,458 | +0.00(+0.16%) |
Apr 04, 2003 | 2.548 | 2.582 | 2.535 | 2.547 | 705,240 | +0.00(+0.08%) |
Apr 03, 2003 | 2.565 | 2.565 | 2.510 | 2.545 | 1,282,695 | -0.01(-0.56%) |
Apr 02, 2003 | 2.505 | 2.589 | 2.505 | 2.560 | 1,450,171 | +0.09(+3.81%) |
Apr 01, 2003 | 2.472 | 2.507 | 2.452 | 2.466 | 1,937,595 | -0.01(-0.25%) |
Mar 31, 2003 | 2.482 | 2.488 | 2.462 | 2.472 | 1,078,915 | -0.04(-1.44%) |
Mar 28, 2003 | 2.526 | 2.526 | 2.505 | 2.508 | 907,567 | -0.03(-1.14%) |
Mar 27, 2003 | 2.568 | 2.569 | 2.534 | 2.537 | 1,548,914 | -0.04(-1.48%) |
Mar 26, 2003 | 2.577 | 2.592 | 2.564 | 2.575 | 1,066,331 | +0.00(+0.08%) |
Mar 25, 2003 | 2.577 | 2.593 | 2.555 | 2.573 | 1,062,458 | +0.00(+0.16%) |
Mar 24, 2003 | 2.585 | 2.612 | 2.569 | 2.569 | 652,964 | -0.05(-2.01%) |
Mar 21, 2003 | 2.655 | 2.659 | 2.594 | 2.622 | 1,308,832 | -0.03(-0.98%) |
Mar 20, 2003 | 2.608 | 2.653 | 2.598 | 2.648 | 1,069,719 | +0.02(+0.71%) |
Mar 19, 2003 | 2.592 | 2.640 | 2.592 | 2.629 | 1,053,262 | +0.02(+0.59%) |
Mar 18, 2003 | 2.570 | 2.630 | 2.556 | 2.613 | 2,088,130 | +0.03(+1.20%) |
Mar 17, 2003 | 2.489 | 2.605 | 2.479 | 2.582 | 2,964,719 | +0.08(+3.39%) |
Mar 14, 2003 | 2.497 | 2.519 | 2.486 | 2.498 | 1,233,323 | -0.00(-0.17%) |
Mar 13, 2003 | 2.500 | 2.525 | 2.488 | 2.502 | 1,402,735 | +0.02(+1.00%) |
Mar 12, 2003 | 2.479 | 2.511 | 2.456 | 2.477 | 602,140 | -0.02(-0.70%) |
Mar 11, 2003 | 2.510 | 2.529 | 2.480 | 2.495 | 925,476 | -0.03(-1.15%) |
Mar 10, 2003 | 2.546 | 2.560 | 2.523 | 2.524 | 635,539 | -0.04(-1.65%) |
Mar 07, 2003 | 2.557 | 2.573 | 2.529 | 2.566 | 838,350 | -0.00(-0.08%) |
Mar 06, 2003 | 2.571 | 2.571 | 2.553 | 2.568 | 692,171 | -0.02(-0.92%) |
Mar 05, 2003 | 2.550 | 2.593 | 2.550 | 2.592 | 821,408 | +0.04(+1.37%) |
Mar 04, 2003 | 2.556 | 2.576 | 2.534 | 2.557 | 765,744 | -0.01(-0.24%) |
Mar 03, 2003 | 2.583 | 2.617 | 2.554 | 2.563 | 1,106,990 | +0.03(+1.06%) |
Feb 28, 2003 | 2.510 | 2.556 | 2.502 | 2.536 | 993,725 | +0.04(+1.45%) |
Feb 27, 2003 | 2.489 | 2.516 | 2.476 | 2.500 | 1,000,018 | +0.02(+1.00%) |
Feb 26, 2003 | 2.475 | 2.486 | 2.467 | 2.475 | 684,910 | -0.03(-1.36%) |
Feb 25, 2003 | 2.505 | 2.511 | 2.456 | 2.509 | 868,844 | -0.01(-0.25%) |
Feb 24, 2003 | 2.511 | 2.537 | 2.511 | 2.515 | 913,375 | -0.02(-0.65%) |
Feb 21, 2003 | 2.512 | 2.547 | 2.510 | 2.532 | 754,611 | +0.02(+0.78%) |
Feb 20, 2003 | 2.533 | 2.556 | 2.502 | 2.512 | 980,172 | -0.01(-0.37%) |
Feb 19, 2003 | 2.537 | 2.546 | 2.510 | 2.522 | 1,143,776 | -0.03(-1.25%) |
Feb 18, 2003 | 2.582 | 2.585 | 2.541 | 2.554 | 2,019,397 | +0.13(+5.24%) |
Feb 14, 2003 | 2.404 | 2.426 | 2.390 | 2.426 | 742,026 | +0.02(+0.99%) |
Feb 13, 2003 | 2.381 | 2.410 | 2.370 | 2.403 | 749,771 | +0.01(+0.30%) |
Feb 12, 2003 | 2.390 | 2.403 | 2.351 | 2.395 | 954,518 | -0.01(-0.30%) |
Feb 11, 2003 | 2.409 | 2.433 | 2.381 | 2.403 | 1,145,228 | -0.01(-0.30%) |
Feb 10, 2003 | 2.461 | 2.463 | 2.389 | 2.410 | 1,097,793 | -0.06(-2.59%) |
Feb 07, 2003 | 2.474 | 2.487 | 2.455 | 2.474 | 863,035 | -0.00(-0.04%) |
Feb 06, 2003 | 2.467 | 2.491 | 2.463 | 2.475 | 1,192,180 | -0.00(-0.04%) |
Feb 05, 2003 | 2.467 | 2.493 | 2.431 | 2.476 | 1,398,863 | +0.02(+0.88%) |
Feb 04, 2003 | 2.426 | 2.479 | 2.417 | 2.454 | 3,408,580 | +0.01(+0.55%) |