Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.250 | 3.311 | 3.241 | 3.289 | 1,129,760 | -0.00(-0.05%) |
Apr 29, 2003 | 3.258 | 3.297 | 3.258 | 3.291 | 1,075,907 | +0.04(+1.25%) |
Apr 28, 2003 | 3.204 | 3.254 | 3.202 | 3.250 | 1,304,398 | +0.05(+1.52%) |
Apr 25, 2003 | 3.170 | 3.207 | 3.166 | 3.202 | 1,270,932 | +0.03(+1.01%) |
Apr 24, 2003 | 3.114 | 3.180 | 3.107 | 3.170 | 789,332 | +0.05(+1.64%) |
Apr 23, 2003 | 3.068 | 3.122 | 3.062 | 3.119 | 464,675 | +0.05(+1.50%) |
Apr 22, 2003 | 3.068 | 3.086 | 3.056 | 3.073 | 412,360 | +0.01(+0.37%) |
Apr 21, 2003 | 3.033 | 3.071 | 3.033 | 3.062 | 185,023 | +0.03(+1.06%) |
Apr 17, 2003 | 3.033 | 3.071 | 3.029 | 3.029 | 392,358 | -0.00(-0.11%) |
Apr 16, 2003 | 3.029 | 3.042 | 3.011 | 3.033 | 576,997 | +0.01(+0.32%) |
Apr 15, 2003 | 2.930 | 3.024 | 2.929 | 3.023 | 712,014 | +0.09(+3.19%) |
Apr 14, 2003 | 2.886 | 2.975 | 2.885 | 2.930 | 767,021 | +0.06(+1.96%) |
Apr 11, 2003 | 2.855 | 2.903 | 2.855 | 2.873 | 778,176 | +0.03(+1.04%) |
Apr 10, 2003 | 2.895 | 2.903 | 2.844 | 2.844 | 415,822 | -0.05(-1.74%) |
Apr 09, 2003 | 2.903 | 2.914 | 2.890 | 2.894 | 411,976 | +0.00(+0.00%) |
Apr 08, 2003 | 2.912 | 2.912 | 2.894 | 2.894 | 559,302 | -0.02(-0.60%) |
Apr 07, 2003 | 2.912 | 2.937 | 2.909 | 2.912 | 715,091 | +0.02(+0.78%) |
Apr 04, 2003 | 2.860 | 2.893 | 2.860 | 2.889 | 1,023,208 | +0.02(+0.73%) |
Apr 03, 2003 | 2.903 | 2.915 | 2.867 | 2.868 | 1,195,153 | -0.03(-0.90%) |
Apr 02, 2003 | 2.873 | 2.917 | 2.870 | 2.894 | 679,702 | +0.04(+1.40%) |
Apr 01, 2003 | 2.866 | 2.887 | 2.851 | 2.854 | 859,341 | -0.03(-0.99%) |
Mar 31, 2003 | 2.868 | 2.883 | 2.851 | 2.883 | 621,618 | +0.00(+0.06%) |
Mar 28, 2003 | 2.864 | 2.905 | 2.864 | 2.881 | 328,503 | +0.01(+0.42%) |
Mar 27, 2003 | 2.868 | 2.886 | 2.851 | 2.869 | 341,967 | -0.01(-0.27%) |
Mar 26, 2003 | 2.867 | 2.877 | 2.851 | 2.877 | 782,023 | +0.00(+0.06%) |
Mar 25, 2003 | 2.877 | 2.903 | 2.875 | 2.875 | 207,334 | -0.01(-0.33%) |
Mar 24, 2003 | 2.946 | 2.946 | 2.873 | 2.885 | 627,003 | -0.07(-2.52%) |
Mar 21, 2003 | 2.925 | 2.998 | 2.925 | 2.959 | 743,172 | +0.06(+1.91%) |
Mar 20, 2003 | 2.933 | 2.942 | 2.904 | 2.904 | 500,448 | -0.04(-1.35%) |
Mar 19, 2003 | 2.942 | 2.948 | 2.922 | 2.944 | 557,379 | +0.01(+0.50%) |
Mar 18, 2003 | 2.890 | 2.946 | 2.880 | 2.929 | 2,012,181 | +0.09(+3.08%) |
Mar 17, 2003 | 2.751 | 2.851 | 2.741 | 2.841 | 669,316 | +0.07(+2.63%) |
Mar 14, 2003 | 2.806 | 2.808 | 2.764 | 2.769 | 1,055,520 | -0.02(-0.87%) |
Mar 13, 2003 | 2.717 | 2.795 | 2.717 | 2.793 | 528,144 | +0.10(+3.63%) |
Mar 12, 2003 | 2.708 | 2.717 | 2.673 | 2.695 | 1,031,671 | -0.01(-0.38%) |
Mar 11, 2003 | 2.656 | 2.734 | 2.656 | 2.705 | 451,211 | +0.05(+1.86%) |
Mar 10, 2003 | 2.686 | 2.686 | 2.643 | 2.656 | 1,300,167 | -0.03(-1.29%) |
Mar 07, 2003 | 2.691 | 2.691 | 2.661 | 2.691 | 716,630 | -0.01(-0.48%) |
Mar 06, 2003 | 2.758 | 2.764 | 2.696 | 2.704 | 668,162 | -0.07(-2.44%) |
Mar 05, 2003 | 2.782 | 2.803 | 2.751 | 2.771 | 1,280,933 | -0.01(-0.34%) |
Mar 04, 2003 | 2.786 | 2.799 | 2.773 | 2.781 | 387,357 | -0.03(-0.96%) |
Mar 03, 2003 | 2.808 | 2.868 | 2.808 | 2.808 | 568,534 | +0.01(+0.47%) |
Feb 28, 2003 | 2.764 | 2.808 | 2.764 | 2.795 | 608,924 | +0.03(+1.26%) |
Feb 27, 2003 | 2.743 | 2.776 | 2.724 | 2.760 | 420,054 | +0.03(+1.21%) |
Feb 26, 2003 | 2.776 | 2.776 | 2.718 | 2.727 | 483,908 | -0.05(-1.78%) |
Feb 25, 2003 | 2.797 | 2.797 | 2.730 | 2.776 | 740,864 | -0.03(-1.17%) |
Feb 24, 2003 | 2.834 | 2.834 | 2.804 | 2.809 | 529,683 | -0.02(-0.86%) |
Feb 21, 2003 | 2.790 | 2.847 | 2.773 | 2.834 | 1,234,004 | +0.06(+2.19%) |
Feb 20, 2003 | 2.708 | 2.773 | 2.707 | 2.773 | 1,618,284 | +0.09(+3.19%) |
Feb 19, 2003 | 2.707 | 2.708 | 2.682 | 2.687 | 1,234,004 | -0.02(-0.74%) |
Feb 18, 2003 | 2.700 | 2.723 | 2.678 | 2.707 | 1,255,161 | +0.03(+1.07%) |
Feb 14, 2003 | 2.686 | 2.687 | 2.669 | 2.679 | 1,202,462 | +0.00(+0.06%) |
Feb 13, 2003 | 2.682 | 2.692 | 2.665 | 2.677 | 428,901 | -0.01(-0.19%) |
Feb 12, 2003 | 2.693 | 2.704 | 2.674 | 2.682 | 1,542,121 | -0.00(-0.10%) |
Feb 11, 2003 | 2.686 | 2.695 | 2.652 | 2.685 | 1,585,588 | -0.01(-0.22%) |
Feb 10, 2003 | 2.721 | 2.732 | 2.679 | 2.691 | 1,070,137 | -0.05(-1.90%) |
Feb 07, 2003 | 2.829 | 2.846 | 2.679 | 2.743 | 2,524,170 | -0.10(-3.48%) |
Feb 06, 2003 | 2.894 | 2.899 | 2.838 | 2.841 | 838,569 | -0.06(-1.97%) |
Feb 05, 2003 | 2.907 | 2.929 | 2.895 | 2.899 | 185,793 | -0.01(-0.48%) |
Feb 04, 2003 | 2.916 | 2.916 | 2.886 | 2.912 | 823,952 | -0.02(-0.56%) |