Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.121 | 3.190 | 3.121 | 3.190 | 47,087 | +0.10(+3.35%) |
Apr 29, 2003 | 3.087 | 3.156 | 3.061 | 3.087 | 31,314 | -0.03(-1.11%) |
Apr 28, 2003 | 3.104 | 3.190 | 3.078 | 3.121 | 42,216 | +0.04(+1.40%) |
Apr 25, 2003 | 2.949 | 3.078 | 2.949 | 3.078 | 40,128 | +0.06(+2.00%) |
Apr 24, 2003 | 3.113 | 3.113 | 3.018 | 3.018 | 39,201 | -0.09(-2.78%) |
Apr 23, 2003 | 3.164 | 3.199 | 3.104 | 3.104 | 42,680 | +0.03(+0.84%) |
Apr 22, 2003 | 2.906 | 3.104 | 2.906 | 3.078 | 102,641 | +0.18(+6.25%) |
Apr 21, 2003 | 2.871 | 2.897 | 2.845 | 2.897 | 30,386 | +0.00(+0.00%) |
Apr 17, 2003 | 2.914 | 2.914 | 2.888 | 2.897 | 37,577 | -0.02(-0.59%) |
Apr 16, 2003 | 2.932 | 2.932 | 2.845 | 2.914 | 88,144 | +0.03(+0.90%) |
Apr 15, 2003 | 2.888 | 2.897 | 2.802 | 2.888 | 56,945 | +0.00(+0.00%) |
Apr 14, 2003 | 2.906 | 2.966 | 2.880 | 2.888 | 15,077 | -0.01(-0.30%) |
Apr 11, 2003 | 2.845 | 2.906 | 2.845 | 2.897 | 15,309 | +0.03(+0.90%) |
Apr 10, 2003 | 2.888 | 2.906 | 2.845 | 2.871 | 15,425 | -0.02(-0.60%) |
Apr 09, 2003 | 2.845 | 2.932 | 2.759 | 2.888 | 48,827 | -0.08(-2.62%) |
Apr 08, 2003 | 3.026 | 3.061 | 2.888 | 2.966 | 42,448 | -0.05(-1.71%) |
Apr 07, 2003 | 3.001 | 3.018 | 2.932 | 3.018 | 62,396 | +0.06(+2.04%) |
Apr 04, 2003 | 3.018 | 3.018 | 2.940 | 2.957 | 43,028 | -0.07(-2.28%) |
Apr 03, 2003 | 3.026 | 3.052 | 3.018 | 3.026 | 4,987 | -0.03(-1.13%) |
Apr 02, 2003 | 3.061 | 3.130 | 3.018 | 3.061 | 12,989 | +0.03(+0.85%) |
Apr 01, 2003 | 3.026 | 3.087 | 2.992 | 3.035 | 10,670 | -0.03(-0.85%) |
Mar 31, 2003 | 3.018 | 3.147 | 2.983 | 3.061 | 36,301 | +0.05(+1.72%) |
Mar 28, 2003 | 2.932 | 3.018 | 2.906 | 3.009 | 22,847 | +0.09(+2.95%) |
Mar 27, 2003 | 2.897 | 2.975 | 2.888 | 2.923 | 23,311 | +0.00(+0.00%) |
Mar 26, 2003 | 2.880 | 2.923 | 2.863 | 2.923 | 33,170 | +0.06(+2.11%) |
Mar 25, 2003 | 2.828 | 2.897 | 2.802 | 2.863 | 25,283 | +0.03(+1.22%) |
Mar 24, 2003 | 2.845 | 2.888 | 2.759 | 2.828 | 32,706 | -0.03(-0.91%) |
Mar 21, 2003 | 2.983 | 3.018 | 2.854 | 2.854 | 52,306 | -0.09(-3.22%) |
Mar 20, 2003 | 2.975 | 3.018 | 2.949 | 2.949 | 19,136 | -0.07(-2.29%) |
Mar 19, 2003 | 3.018 | 3.052 | 2.983 | 3.018 | 22,036 | -0.03(-1.13%) |
Mar 18, 2003 | 3.001 | 3.130 | 2.975 | 3.052 | 23,311 | +0.02(+0.57%) |
Mar 17, 2003 | 3.061 | 3.061 | 2.949 | 3.035 | 34,097 | +0.01(+0.28%) |
Mar 14, 2003 | 3.061 | 3.087 | 3.018 | 3.026 | 26,327 | -0.03(-1.13%) |
Mar 13, 2003 | 3.018 | 3.078 | 3.018 | 3.061 | 23,543 | +0.09(+2.90%) |
Mar 12, 2003 | 3.035 | 3.035 | 2.957 | 2.975 | 39,085 | -0.07(-2.27%) |
Mar 11, 2003 | 2.949 | 3.070 | 2.949 | 3.044 | 35,605 | +0.05(+1.73%) |
Mar 10, 2003 | 2.957 | 3.104 | 2.957 | 2.992 | 42,912 | +0.04(+1.46%) |
Mar 07, 2003 | 2.932 | 2.992 | 2.932 | 2.949 | 34,213 | -0.10(-3.39%) |
Mar 06, 2003 | 3.164 | 3.173 | 3.018 | 3.052 | 83,273 | -0.16(-4.84%) |
Mar 05, 2003 | 3.320 | 3.328 | 3.199 | 3.207 | 34,909 | -0.09(-2.87%) |
Mar 04, 2003 | 3.320 | 3.320 | 3.242 | 3.302 | 25,283 | -0.01(-0.26%) |
Mar 03, 2003 | 3.363 | 3.363 | 3.311 | 3.311 | 36,301 | -0.09(-2.54%) |
Feb 28, 2003 | 3.302 | 3.492 | 3.302 | 3.397 | 121,198 | +0.11(+3.41%) |
Feb 27, 2003 | 3.207 | 3.328 | 3.190 | 3.285 | 40,360 | +0.04(+1.33%) |
Feb 26, 2003 | 3.251 | 3.276 | 3.199 | 3.242 | 49,291 | -0.03(-1.05%) |
Feb 25, 2003 | 3.449 | 3.449 | 3.242 | 3.276 | 197,744 | -0.18(-5.24%) |
Feb 24, 2003 | 3.544 | 3.544 | 3.423 | 3.458 | 72,139 | -0.09(-2.43%) |
Feb 21, 2003 | 3.604 | 3.604 | 3.475 | 3.544 | 35,025 | -0.02(-0.48%) |
Feb 20, 2003 | 3.595 | 3.613 | 3.526 | 3.561 | 85,244 | +0.01(+0.24%) |
Feb 19, 2003 | 3.587 | 3.613 | 3.544 | 3.552 | 20,064 | +0.01(+0.24%) |
Feb 18, 2003 | 3.570 | 3.613 | 3.544 | 3.544 | 21,224 | +0.02(+0.49%) |
Feb 14, 2003 | 3.578 | 3.578 | 3.414 | 3.526 | 81,997 | -0.03(-0.97%) |
Feb 13, 2003 | 3.578 | 3.621 | 3.509 | 3.561 | 31,778 | +0.03(+0.73%) |
Feb 12, 2003 | 3.604 | 3.604 | 3.509 | 3.535 | 52,654 | +0.02(+0.49%) |
Feb 11, 2003 | 3.535 | 3.621 | 3.518 | 3.518 | 26,907 | -0.02(-0.49%) |
Feb 10, 2003 | 3.578 | 3.613 | 3.535 | 3.535 | 18,556 | -0.03(-0.97%) |
Feb 07, 2003 | 3.647 | 3.647 | 3.509 | 3.570 | 35,605 | -0.06(-1.66%) |
Feb 06, 2003 | 3.621 | 3.630 | 3.587 | 3.630 | 23,543 | -0.02(-0.47%) |
Feb 05, 2003 | 3.639 | 3.656 | 3.604 | 3.647 | 25,863 | +0.04(+1.20%) |
Feb 04, 2003 | 3.561 | 3.604 | 3.535 | 3.604 | 19,716 | +0.02(+0.48%) |