Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.807 | 2.842 | 2.794 | 2.816 | 60,509,184 | -0.03(-1.21%) |
Apr 29, 2003 | 2.826 | 2.871 | 2.783 | 2.851 | 64,445,156 | +0.07(+2.42%) |
Apr 28, 2003 | 2.721 | 2.806 | 2.695 | 2.783 | 67,504,792 | +0.04(+1.64%) |
Apr 25, 2003 | 2.730 | 2.764 | 2.695 | 2.738 | 72,053,736 | +0.01(+0.32%) |
Apr 24, 2003 | 2.756 | 2.761 | 2.706 | 2.730 | 68,524,672 | -0.05(-1.68%) |
Apr 23, 2003 | 2.730 | 2.799 | 2.712 | 2.776 | 80,111,480 | +0.04(+1.52%) |
Apr 22, 2003 | 2.661 | 2.766 | 2.636 | 2.735 | 79,345,696 | +0.07(+2.79%) |
Apr 21, 2003 | 2.650 | 2.676 | 2.635 | 2.661 | 48,381,764 | +0.02(+0.65%) |
Apr 17, 2003 | 2.688 | 2.712 | 2.626 | 2.643 | 91,509,008 | -0.05(-1.86%) |
Apr 16, 2003 | 2.680 | 2.766 | 2.674 | 2.693 | 71,562,320 | +0.00(+0.13%) |
Apr 15, 2003 | 2.636 | 2.706 | 2.636 | 2.690 | 78,029,464 | -0.06(-2.01%) |
Apr 14, 2003 | 2.662 | 2.750 | 2.652 | 2.745 | 46,450,824 | +0.10(+3.86%) |
Apr 11, 2003 | 2.756 | 2.764 | 2.626 | 2.643 | 71,118,944 | -0.05(-1.73%) |
Apr 10, 2003 | 2.654 | 2.712 | 2.633 | 2.690 | 50,794,284 | +0.04(+1.37%) |
Apr 09, 2003 | 2.721 | 2.723 | 2.642 | 2.654 | 70,589,320 | -0.07(-2.48%) |
Apr 08, 2003 | 2.754 | 2.783 | 2.695 | 2.721 | 60,057,128 | -0.08(-2.84%) |
Apr 07, 2003 | 2.889 | 2.927 | 2.795 | 2.801 | 58,083,932 | -0.02(-0.61%) |
Apr 04, 2003 | 2.866 | 2.871 | 2.792 | 2.818 | 64,545,292 | -0.01(-0.31%) |
Apr 03, 2003 | 2.799 | 2.859 | 2.775 | 2.826 | 48,932,800 | +0.06(+2.31%) |
Apr 02, 2003 | 2.733 | 2.792 | 2.733 | 2.763 | 73,288,352 | +0.06(+2.37%) |
Apr 01, 2003 | 2.712 | 2.745 | 2.674 | 2.699 | 50,025,032 | +0.01(+0.45%) |
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.687 | 78,767,456 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.794 | 2.807 | 41,194,564 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,483,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,764,984 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.737 | 2.852 | 98,083,232 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,126,944 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,282,208 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,909,688 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,553,232 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,196,184 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,394,536 | +0.13(+4.73%) |
Mar 14, 2003 | 2.654 | 2.742 | 2.617 | 2.706 | 95,771,432 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,332,256 | -0.10(-3.66%) |
Mar 12, 2003 | 2.661 | 2.709 | 2.643 | 2.690 | 49,343,760 | +0.03(+1.04%) |
Mar 11, 2003 | 2.661 | 2.707 | 2.655 | 2.662 | 37,794,004 | -0.01(-0.52%) |
Mar 10, 2003 | 2.661 | 2.699 | 2.638 | 2.676 | 43,658,600 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.730 | 62,322,624 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.687 | 54,953,100 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,724,304 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,818,592 | -0.06(-2.02%) |
Mar 03, 2003 | 2.782 | 2.799 | 2.721 | 2.740 | 54,171,112 | +0.00(+0.06%) |
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,815,616 | +0.05(+1.99%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,138,848 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.623 | 2.655 | 323,452,864 | -0.49(-15.46%) |
Feb 25, 2003 | 3.067 | 3.144 | 2.982 | 3.141 | 70,275,024 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.162 | 3.060 | 3.067 | 48,675,224 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,522,776 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,410,084 | +0.01(+0.34%) |
Feb 19, 2003 | 3.150 | 3.170 | 3.035 | 3.077 | 50,218,936 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,133,072 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.074 | 79,804,704 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,648,220 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.870 | 2.871 | 49,233,784 | -0.04(-1.37%) |
Feb 11, 2003 | 2.915 | 2.989 | 2.863 | 2.911 | 55,420,784 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,313,524 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,164,272 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,297,576 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.041 | 2.944 | 2.956 | 64,064,872 | -0.07(-2.23%) |
Feb 04, 2003 | 2.946 | 3.027 | 2.916 | 3.023 | 77,615,608 | +0.00(+0.11%) |