Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.214 | 3.266 | 3.197 | 3.256 | 170,730 | +0.05(+1.67%) |
Apr 29, 2003 | 3.179 | 3.237 | 3.179 | 3.202 | 195,531 | +0.01(+0.42%) |
Apr 28, 2003 | 3.103 | 3.189 | 3.084 | 3.189 | 71,007 | +0.10(+3.22%) |
Apr 25, 2003 | 3.086 | 3.101 | 3.084 | 3.089 | 119,302 | +0.01(+0.19%) |
Apr 24, 2003 | 3.084 | 3.103 | 3.076 | 3.084 | 131,833 | -0.02(-0.62%) |
Apr 23, 2003 | 3.097 | 3.139 | 3.084 | 3.103 | 46,990 | +0.01(+0.43%) |
Apr 22, 2003 | 3.086 | 3.112 | 3.070 | 3.089 | 171,774 | -0.01(-0.31%) |
Apr 21, 2003 | 3.097 | 3.135 | 3.040 | 3.099 | 155,850 | +0.02(+0.68%) |
Apr 17, 2003 | 3.055 | 3.080 | 2.950 | 3.078 | 227,379 | +0.14(+4.90%) |
Apr 16, 2003 | 2.913 | 2.953 | 2.909 | 2.934 | 83,799 | +0.04(+1.52%) |
Apr 15, 2003 | 2.906 | 2.906 | 2.883 | 2.890 | 56,910 | -0.02(-0.53%) |
Apr 14, 2003 | 2.902 | 2.921 | 2.877 | 2.906 | 46,990 | +0.02(+0.66%) |
Apr 11, 2003 | 2.896 | 2.915 | 2.863 | 2.886 | 142,275 | +0.01(+0.27%) |
Apr 10, 2003 | 2.892 | 2.927 | 2.854 | 2.879 | 108,599 | +0.00(+0.00%) |
Apr 09, 2003 | 2.873 | 2.907 | 2.814 | 2.879 | 206,495 | -0.00(-0.13%) |
Apr 08, 2003 | 2.946 | 2.946 | 2.883 | 2.883 | 189,265 | -0.02(-0.66%) |
Apr 07, 2003 | 2.934 | 2.997 | 2.888 | 2.902 | 172,035 | +0.01(+0.20%) |
Apr 04, 2003 | 2.873 | 2.934 | 2.863 | 2.896 | 151,934 | +0.02(+0.80%) |
Apr 03, 2003 | 2.873 | 2.875 | 2.854 | 2.873 | 119,302 | +0.01(+0.20%) |
Apr 02, 2003 | 2.821 | 2.894 | 2.821 | 2.867 | 257,923 | +0.06(+2.11%) |
Apr 01, 2003 | 2.873 | 2.875 | 2.800 | 2.808 | 183,261 | -0.08(-2.91%) |
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,807 | +0.02(+0.67%) |
Mar 28, 2003 | 2.930 | 2.940 | 2.873 | 2.873 | 215,632 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.907 | 2.907 | 346,943 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,220 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,543 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,699 | -0.26(-8.17%) |
Mar 21, 2003 | 2.930 | 3.235 | 2.902 | 3.235 | 375,659 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,727 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.930 | 2.969 | 128,961 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,572 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,252 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.748 | 2.691 | 2.708 | 93,458 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,289 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,241 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,158 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,513 | -0.12(-4.16%) |
Mar 07, 2003 | 2.815 | 2.997 | 2.815 | 2.902 | 311,700 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.886 | 2.768 | 2.835 | 107,816 | -0.08(-2.89%) |
Mar 05, 2003 | 2.911 | 2.930 | 2.873 | 2.919 | 229,990 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,061 | -0.11(-3.48%) |
Mar 03, 2003 | 3.122 | 3.151 | 2.992 | 3.026 | 138,359 | -0.11(-3.36%) |
Feb 28, 2003 | 3.122 | 3.139 | 3.110 | 3.132 | 212,238 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.089 | 3.013 | 3.089 | 264,449 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.110 | 3.011 | 3.026 | 154,284 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.089 | 3.017 | 3.082 | 109,382 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,302 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,281 | +0.05(+1.61%) |
Feb 20, 2003 | 3.064 | 3.112 | 3.007 | 3.091 | 107,555 | +0.03(+0.87%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.064 | 215,632 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,056 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.930 | 2.961 | 333,368 | -0.02(-0.77%) |
Feb 13, 2003 | 2.978 | 2.996 | 2.940 | 2.984 | 270,715 | +0.00(+0.13%) |
Feb 12, 2003 | 3.047 | 3.047 | 2.950 | 2.980 | 345,116 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.020 | 3.045 | 526,550 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,116 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.296 | 3.411 | 162,637 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,944 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.495 | 3.394 | 3.434 | 197,619 | -0.03(-0.94%) |
Feb 04, 2003 | 3.610 | 3.610 | 3.451 | 3.467 | 396,283 | -0.16(-4.28%) |