Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,338 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,227 | +0.01(+0.42%) |
Apr 28, 2003 | 3.092 | 3.178 | 3.073 | 3.178 | 71,260 | +0.10(+3.22%) |
Apr 25, 2003 | 3.075 | 3.090 | 3.073 | 3.078 | 119,727 | +0.01(+0.19%) |
Apr 24, 2003 | 3.073 | 3.092 | 3.065 | 3.073 | 132,302 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.073 | 3.092 | 47,157 | +0.01(+0.43%) |
Apr 22, 2003 | 3.075 | 3.101 | 3.059 | 3.078 | 172,386 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,405 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,189 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,097 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,112 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.867 | 2.895 | 47,157 | +0.02(+0.66%) |
Apr 11, 2003 | 2.886 | 2.905 | 2.853 | 2.876 | 142,782 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.844 | 2.868 | 108,986 | +0.00(+0.00%) |
Apr 09, 2003 | 2.863 | 2.897 | 2.804 | 2.868 | 207,231 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,939 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,648 | +0.01(+0.20%) |
Apr 04, 2003 | 2.863 | 2.924 | 2.853 | 2.886 | 152,475 | +0.02(+0.80%) |
Apr 03, 2003 | 2.863 | 2.865 | 2.844 | 2.863 | 119,727 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.884 | 2.811 | 2.857 | 258,842 | +0.06(+2.11%) |
Apr 01, 2003 | 2.863 | 2.865 | 2.790 | 2.798 | 183,914 | -0.08(-2.91%) |
Mar 31, 2003 | 2.863 | 2.891 | 2.769 | 2.882 | 279,801 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.930 | 2.863 | 2.863 | 216,400 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,179 | -0.06(-2.06%) |
Mar 26, 2003 | 3.075 | 3.075 | 2.954 | 2.958 | 431,753 | -0.12(-3.79%) |
Mar 25, 2003 | 2.947 | 3.088 | 2.947 | 3.075 | 214,304 | +0.11(+3.87%) |
Mar 24, 2003 | 3.176 | 3.176 | 2.958 | 2.960 | 188,368 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 376,998 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.993 | 2.861 | 2.937 | 106,104 | -0.02(-0.71%) |
Mar 19, 2003 | 2.930 | 2.996 | 2.920 | 2.958 | 129,421 | +0.03(+0.98%) |
Mar 18, 2003 | 2.909 | 2.962 | 2.891 | 2.930 | 132,040 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,862 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.739 | 2.681 | 2.699 | 93,791 | +0.02(+0.78%) |
Mar 13, 2003 | 2.573 | 2.683 | 2.510 | 2.678 | 528,163 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.573 | 2.573 | 278,229 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.825 | 2.647 | 2.664 | 222,950 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,124 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,811 | +0.07(+2.36%) |
Mar 06, 2003 | 2.863 | 2.876 | 2.758 | 2.825 | 108,200 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.863 | 2.909 | 230,809 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.888 | 2.910 | 208,802 | -0.10(-3.48%) |
Mar 03, 2003 | 3.111 | 3.139 | 2.981 | 3.015 | 138,852 | -0.10(-3.36%) |
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 212,994 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,391 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,833 | -0.06(-1.80%) |
Feb 25, 2003 | 3.073 | 3.078 | 3.006 | 3.071 | 109,772 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,727 | -0.07(-2.13%) |
Feb 21, 2003 | 3.073 | 3.138 | 3.006 | 3.130 | 89,599 | +0.05(+1.61%) |
Feb 20, 2003 | 3.054 | 3.101 | 2.996 | 3.080 | 107,938 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.054 | 216,400 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 261,986 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.951 | 334,556 | -0.02(-0.77%) |
Feb 13, 2003 | 2.968 | 2.985 | 2.930 | 2.973 | 271,679 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.970 | 346,345 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.010 | 3.035 | 528,425 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.197 | 713,650 | -0.20(-5.95%) |
Feb 07, 2003 | 3.426 | 3.445 | 3.285 | 3.399 | 163,217 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.363 | 3.401 | 105,318 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,323 | -0.03(-0.94%) |
Feb 04, 2003 | 3.598 | 3.598 | 3.439 | 3.454 | 397,694 | -0.15(-4.28%) |