Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.223 | 2.256 | 2.218 | 2.240 | 59,658,348 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.216 | 2.235 | 58,452,344 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.266 | 2.231 | 2.257 | 63,695,300 | +0.00(+0.15%) |
Apr 25, 2003 | 2.242 | 2.267 | 2.238 | 2.253 | 80,967,192 | -0.03(-1.24%) |
Apr 24, 2003 | 2.266 | 2.284 | 2.256 | 2.282 | 64,747,832 | +0.01(+0.34%) |
Apr 23, 2003 | 2.255 | 2.285 | 2.231 | 2.274 | 186,776,224 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.165 | 2.128 | 2.151 | 126,899,072 | -0.04(-1.69%) |
Apr 21, 2003 | 2.178 | 2.218 | 2.170 | 2.188 | 61,967,696 | +0.01(+0.61%) |
Apr 17, 2003 | 2.127 | 2.180 | 2.123 | 2.175 | 77,269,336 | +0.04(+2.02%) |
Apr 16, 2003 | 2.145 | 2.152 | 2.112 | 2.131 | 61,425,356 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.131 | 2.101 | 2.126 | 61,618,236 | +0.01(+0.49%) |
Apr 14, 2003 | 2.093 | 2.118 | 2.086 | 2.115 | 78,693,104 | -0.01(-0.62%) |
Apr 11, 2003 | 2.141 | 2.155 | 2.108 | 2.129 | 47,092,256 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.098 | 2.138 | 62,651,064 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.152 | 2.085 | 2.096 | 97,238,408 | -0.06(-2.60%) |
Apr 08, 2003 | 2.154 | 2.160 | 2.136 | 2.152 | 56,393,944 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.204 | 2.148 | 2.149 | 69,947,240 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.139 | 60,049,288 | -0.01(-0.48%) |
Apr 03, 2003 | 2.157 | 2.172 | 2.136 | 2.149 | 69,495,112 | +0.01(+0.37%) |
Apr 02, 2003 | 2.116 | 2.145 | 2.110 | 2.141 | 74,631,264 | +0.07(+3.14%) |
Apr 01, 2003 | 2.074 | 2.095 | 2.062 | 2.076 | 83,478,752 | +0.02(+0.95%) |
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.057 | 143,696,688 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.169 | 2.141 | 2.153 | 47,640,412 | -0.01(-0.55%) |
Mar 27, 2003 | 2.160 | 2.176 | 2.147 | 2.164 | 85,425,784 | -0.01(-0.36%) |
Mar 26, 2003 | 2.136 | 2.180 | 2.129 | 2.172 | 99,427,440 | +0.03(+1.58%) |
Mar 25, 2003 | 2.112 | 2.161 | 2.111 | 2.138 | 68,150,592 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.146 | 2.099 | 2.111 | 79,626,392 | -0.05(-2.49%) |
Mar 21, 2003 | 2.163 | 2.169 | 2.130 | 2.165 | 77,391,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.100 | 2.149 | 76,085,408 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.090 | 2.118 | 76,264,368 | -0.01(-0.24%) |
Mar 18, 2003 | 2.098 | 2.125 | 2.077 | 2.123 | 83,209,808 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.011 | 2.097 | 104,281,120 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.992 | 2.023 | 78,920,784 | +0.02(+1.21%) |
Mar 13, 2003 | 1.925 | 2.003 | 1.913 | 1.999 | 109,484,072 | +0.09(+4.87%) |
Mar 12, 2003 | 1.897 | 1.907 | 1.853 | 1.906 | 60,976,324 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.926 | 1.896 | 1.901 | 38,041,516 | -0.01(-0.74%) |
Mar 10, 2003 | 1.911 | 1.924 | 1.907 | 1.916 | 42,469,408 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 53,983,852 | +0.03(+1.32%) |
Mar 06, 2003 | 1.893 | 1.904 | 1.887 | 1.901 | 31,905,720 | -0.00(-0.01%) |
Mar 05, 2003 | 1.878 | 1.907 | 1.876 | 1.901 | 42,928,792 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,058,744 | +0.01(+0.68%) |
Mar 03, 2003 | 1.893 | 1.914 | 1.868 | 1.870 | 50,745,528 | -0.02(-1.11%) |
Feb 28, 2003 | 1.866 | 1.896 | 1.866 | 1.891 | 46,601,764 | +0.02(+1.30%) |
Feb 27, 2003 | 1.858 | 1.868 | 1.835 | 1.866 | 51,705,768 | +0.02(+0.95%) |
Feb 26, 2003 | 1.860 | 1.872 | 1.847 | 1.849 | 35,537,216 | -0.02(-1.25%) |
Feb 25, 2003 | 1.861 | 1.876 | 1.853 | 1.872 | 50,041,420 | -0.00(-0.13%) |
Feb 24, 2003 | 1.882 | 1.893 | 1.870 | 1.874 | 44,181,460 | -0.01(-0.77%) |
Feb 21, 2003 | 1.850 | 1.891 | 1.841 | 1.889 | 63,108,372 | +0.04(+2.03%) |
Feb 20, 2003 | 1.853 | 1.863 | 1.840 | 1.851 | 37,905,672 | -0.00(-0.26%) |
Feb 19, 2003 | 1.832 | 1.858 | 1.832 | 1.856 | 60,223,500 | +0.01(+0.65%) |
Feb 18, 2003 | 1.809 | 1.846 | 1.807 | 1.844 | 55,411,924 | +0.04(+1.99%) |
Feb 14, 2003 | 1.771 | 1.808 | 1.764 | 1.808 | 53,230,124 | +0.04(+2.32%) |
Feb 13, 2003 | 1.766 | 1.774 | 1.736 | 1.767 | 53,141,980 | -0.00(-0.05%) |
Feb 12, 2003 | 1.762 | 1.792 | 1.762 | 1.768 | 35,254,120 | -0.00(-0.08%) |
Feb 11, 2003 | 1.777 | 1.795 | 1.762 | 1.770 | 37,502,288 | -0.00(-0.22%) |
Feb 10, 2003 | 1.743 | 1.777 | 1.733 | 1.773 | 48,470,396 | +0.03(+1.66%) |
Feb 07, 2003 | 1.766 | 1.776 | 1.727 | 1.744 | 45,728,628 | -0.02(-1.09%) |
Feb 06, 2003 | 1.768 | 1.778 | 1.752 | 1.764 | 42,285,864 | -0.01(-0.50%) |
Feb 05, 2003 | 1.775 | 1.799 | 1.760 | 1.773 | 56,009,224 | +0.01(+0.59%) |
Feb 04, 2003 | 1.781 | 1.781 | 1.744 | 1.762 | 55,025,132 | -0.02(-1.27%) |