Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.222 | 2.255 | 2.218 | 2.239 | 59,677,624 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.215 | 2.234 | 58,471,232 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.265 | 2.231 | 2.256 | 63,715,884 | +0.00(+0.15%) |
Apr 25, 2003 | 2.241 | 2.266 | 2.238 | 2.253 | 80,993,360 | -0.03(-1.24%) |
Apr 24, 2003 | 2.265 | 2.284 | 2.255 | 2.281 | 64,768,756 | +0.01(+0.34%) |
Apr 23, 2003 | 2.254 | 2.284 | 2.230 | 2.273 | 186,836,576 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.164 | 2.127 | 2.150 | 126,940,080 | -0.04(-1.69%) |
Apr 21, 2003 | 2.177 | 2.217 | 2.169 | 2.187 | 61,987,720 | +0.01(+0.61%) |
Apr 17, 2003 | 2.126 | 2.179 | 2.122 | 2.174 | 77,294,304 | +0.04(+2.02%) |
Apr 16, 2003 | 2.144 | 2.151 | 2.111 | 2.131 | 61,445,204 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.130 | 2.100 | 2.125 | 61,638,144 | +0.01(+0.49%) |
Apr 14, 2003 | 2.092 | 2.117 | 2.085 | 2.115 | 78,718,536 | -0.01(-0.62%) |
Apr 11, 2003 | 2.140 | 2.155 | 2.107 | 2.128 | 47,107,472 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.097 | 2.138 | 62,671,308 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.151 | 2.085 | 2.096 | 97,269,832 | -0.06(-2.60%) |
Apr 08, 2003 | 2.153 | 2.159 | 2.135 | 2.152 | 56,412,164 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.203 | 2.148 | 2.149 | 69,969,840 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.138 | 60,068,692 | -0.01(-0.48%) |
Apr 03, 2003 | 2.156 | 2.171 | 2.136 | 2.149 | 69,517,568 | +0.01(+0.37%) |
Apr 02, 2003 | 2.115 | 2.145 | 2.109 | 2.141 | 74,655,376 | +0.07(+3.14%) |
Apr 01, 2003 | 2.073 | 2.094 | 2.061 | 2.076 | 83,505,728 | +0.02(+0.95%) |
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.056 | 143,743,120 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.168 | 2.140 | 2.152 | 47,655,804 | -0.01(-0.55%) |
Mar 27, 2003 | 2.159 | 2.176 | 2.146 | 2.164 | 85,453,384 | -0.01(-0.36%) |
Mar 26, 2003 | 2.135 | 2.180 | 2.128 | 2.171 | 99,459,568 | +0.03(+1.58%) |
Mar 25, 2003 | 2.111 | 2.160 | 2.110 | 2.138 | 68,172,616 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.145 | 2.098 | 2.110 | 79,652,128 | -0.05(-2.49%) |
Mar 21, 2003 | 2.162 | 2.169 | 2.130 | 2.164 | 77,416,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.099 | 2.149 | 76,109,992 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.089 | 2.118 | 76,289,016 | -0.01(-0.24%) |
Mar 18, 2003 | 2.097 | 2.124 | 2.077 | 2.123 | 83,236,696 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.010 | 2.097 | 104,314,824 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.991 | 2.022 | 78,946,288 | +0.02(+1.21%) |
Mar 13, 2003 | 1.924 | 2.003 | 1.913 | 1.998 | 109,519,456 | +0.09(+4.87%) |
Mar 12, 2003 | 1.896 | 1.906 | 1.852 | 1.905 | 60,996,028 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.925 | 1.896 | 1.901 | 38,053,808 | -0.01(-0.74%) |
Mar 10, 2003 | 1.910 | 1.924 | 1.906 | 1.915 | 42,483,132 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 54,001,296 | +0.03(+1.32%) |
Mar 06, 2003 | 1.892 | 1.903 | 1.886 | 1.901 | 31,916,030 | -0.00(-0.01%) |
Mar 05, 2003 | 1.877 | 1.906 | 1.876 | 1.901 | 42,942,664 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,073,304 | +0.01(+0.68%) |
Mar 03, 2003 | 1.892 | 1.914 | 1.868 | 1.869 | 50,761,924 | -0.02(-1.11%) |
Feb 28, 2003 | 1.865 | 1.896 | 1.865 | 1.890 | 46,616,824 | +0.02(+1.30%) |
Feb 27, 2003 | 1.857 | 1.868 | 1.834 | 1.866 | 51,722,476 | +0.02(+0.95%) |
Feb 26, 2003 | 1.859 | 1.872 | 1.846 | 1.848 | 35,548,700 | -0.02(-1.25%) |
Feb 25, 2003 | 1.860 | 1.876 | 1.853 | 1.871 | 50,057,588 | -0.00(-0.13%) |
Feb 24, 2003 | 1.882 | 1.892 | 1.869 | 1.874 | 44,195,736 | -0.01(-0.77%) |
Feb 21, 2003 | 1.849 | 1.890 | 1.840 | 1.888 | 63,128,764 | +0.04(+2.03%) |
Feb 20, 2003 | 1.852 | 1.863 | 1.839 | 1.851 | 37,917,920 | -0.00(-0.26%) |
Feb 19, 2003 | 1.832 | 1.857 | 1.832 | 1.856 | 60,242,960 | +0.01(+0.65%) |
Feb 18, 2003 | 1.808 | 1.845 | 1.806 | 1.843 | 55,429,832 | +0.04(+1.99%) |
Feb 14, 2003 | 1.770 | 1.808 | 1.764 | 1.808 | 53,247,324 | +0.04(+2.32%) |
Feb 13, 2003 | 1.766 | 1.774 | 1.735 | 1.767 | 53,159,152 | -0.00(-0.05%) |
Feb 12, 2003 | 1.762 | 1.792 | 1.762 | 1.768 | 35,265,512 | -0.00(-0.08%) |
Feb 11, 2003 | 1.776 | 1.794 | 1.762 | 1.769 | 37,514,408 | -0.00(-0.22%) |
Feb 10, 2003 | 1.742 | 1.776 | 1.733 | 1.773 | 48,486,060 | +0.03(+1.66%) |
Feb 07, 2003 | 1.765 | 1.775 | 1.726 | 1.744 | 45,743,408 | -0.02(-1.09%) |
Feb 06, 2003 | 1.768 | 1.777 | 1.751 | 1.763 | 42,299,528 | -0.01(-0.50%) |
Feb 05, 2003 | 1.774 | 1.799 | 1.760 | 1.772 | 56,027,324 | +0.01(+0.59%) |
Feb 04, 2003 | 1.780 | 1.780 | 1.744 | 1.762 | 55,042,912 | -0.02(-1.27%) |