Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.420 | 3.616 | 3.420 | 3.616 | 20,919 | +0.20(+5.75%) |
Apr 29, 2003 | 3.467 | 3.513 | 3.373 | 3.420 | 21,133 | -0.05(-1.35%) |
Apr 28, 2003 | 3.186 | 3.467 | 3.186 | 3.467 | 15,262 | +0.28(+8.82%) |
Apr 25, 2003 | 3.232 | 3.232 | 3.092 | 3.186 | 10,673 | -0.05(-1.45%) |
Apr 24, 2003 | 3.364 | 3.420 | 3.232 | 3.232 | 8,218 | -0.14(-4.17%) |
Apr 23, 2003 | 3.467 | 3.467 | 3.364 | 3.373 | 5,443 | +0.00(+0.00%) |
Apr 22, 2003 | 3.045 | 3.373 | 3.045 | 3.373 | 20,386 | +0.33(+10.77%) |
Apr 21, 2003 | 3.307 | 3.307 | 3.045 | 3.045 | 28,924 | -0.33(-9.72%) |
Apr 17, 2003 | 3.457 | 3.457 | 3.260 | 3.373 | 13,982 | -0.07(-2.17%) |
Apr 16, 2003 | 3.467 | 3.467 | 3.448 | 3.448 | 3,308 | +0.02(+0.55%) |
Apr 15, 2003 | 3.467 | 3.467 | 3.420 | 3.429 | 3,095 | -0.06(-1.61%) |
Apr 14, 2003 | 3.232 | 3.485 | 3.232 | 3.485 | 5,977 | +0.28(+8.77%) |
Apr 11, 2003 | 3.513 | 3.513 | 3.167 | 3.204 | 11,527 | -0.29(-8.31%) |
Apr 10, 2003 | 3.326 | 3.513 | 3.326 | 3.495 | 25,402 | +0.22(+6.57%) |
Apr 09, 2003 | 3.139 | 3.317 | 3.139 | 3.279 | 13,661 | +0.19(+6.06%) |
Apr 08, 2003 | 3.007 | 3.092 | 3.007 | 3.092 | 9,499 | +0.09(+3.12%) |
Apr 07, 2003 | 2.998 | 3.092 | 2.979 | 2.998 | 15,903 | +0.05(+1.59%) |
Apr 04, 2003 | 2.951 | 2.979 | 2.904 | 2.951 | 21,453 | +0.04(+1.29%) |
Apr 03, 2003 | 2.858 | 2.951 | 2.820 | 2.914 | 19,212 | +0.05(+1.63%) |
Apr 02, 2003 | 2.829 | 2.867 | 2.811 | 2.867 | 11,100 | +0.06(+2.00%) |
Apr 01, 2003 | 2.726 | 2.811 | 2.726 | 2.811 | 13,661 | +0.08(+3.09%) |
Mar 31, 2003 | 2.858 | 2.858 | 2.726 | 2.726 | 24,548 | -0.14(-4.90%) |
Mar 28, 2003 | 2.755 | 2.904 | 2.755 | 2.867 | 8,752 | +0.10(+3.73%) |
Mar 27, 2003 | 2.858 | 2.858 | 2.726 | 2.764 | 11,847 | -0.05(-1.67%) |
Mar 26, 2003 | 2.904 | 2.923 | 2.811 | 2.811 | 10,139 | -0.09(-3.23%) |
Mar 25, 2003 | 2.717 | 2.904 | 2.717 | 2.904 | 60,197 | +0.09(+3.33%) |
Mar 24, 2003 | 2.858 | 2.904 | 2.811 | 2.811 | 4,376 | -0.06(-1.96%) |
Mar 21, 2003 | 2.811 | 2.923 | 2.764 | 2.867 | 71,831 | +0.19(+6.99%) |
Mar 20, 2003 | 2.736 | 2.904 | 2.680 | 2.680 | 46,429 | -0.11(-4.03%) |
Mar 19, 2003 | 2.698 | 2.792 | 2.689 | 2.792 | 5,656 | +0.04(+1.36%) |
Mar 18, 2003 | 2.764 | 2.904 | 2.689 | 2.755 | 16,650 | -0.20(-6.67%) |
Mar 17, 2003 | 2.698 | 2.951 | 2.698 | 2.951 | 18,464 | +0.23(+8.62%) |
Mar 14, 2003 | 2.801 | 2.801 | 2.717 | 2.717 | 12,594 | -0.08(-3.01%) |
Mar 13, 2003 | 2.717 | 2.801 | 2.708 | 2.801 | 20,492 | +0.08(+3.10%) |
Mar 12, 2003 | 2.717 | 2.745 | 2.680 | 2.717 | 15,049 | -0.04(-1.36%) |
Mar 11, 2003 | 2.745 | 2.764 | 2.717 | 2.755 | 8,325 | +0.03(+1.03%) |
Mar 10, 2003 | 2.736 | 2.736 | 2.717 | 2.726 | 10,886 | -0.04(-1.36%) |
Mar 07, 2003 | 2.764 | 2.811 | 2.717 | 2.764 | 18,144 | +0.03(+1.03%) |
Mar 06, 2003 | 2.670 | 2.736 | 2.661 | 2.736 | 19,425 | +0.03(+1.04%) |
Mar 05, 2003 | 2.661 | 2.717 | 2.651 | 2.708 | 14,729 | +0.04(+1.40%) |
Mar 04, 2003 | 2.670 | 2.689 | 2.642 | 2.670 | 12,167 | -0.01(-0.35%) |
Mar 03, 2003 | 2.745 | 2.764 | 2.670 | 2.680 | 25,936 | -0.04(-1.38%) |
Feb 28, 2003 | 2.764 | 2.811 | 2.717 | 2.717 | 38,850 | -0.07(-2.68%) |
Feb 27, 2003 | 2.801 | 2.801 | 2.745 | 2.792 | 5,977 | +0.00(+0.00%) |
Feb 26, 2003 | 2.801 | 2.801 | 2.717 | 2.792 | 5,977 | -0.02(-0.67%) |
Feb 25, 2003 | 2.736 | 2.811 | 2.717 | 2.811 | 4,376 | +0.07(+2.39%) |
Feb 24, 2003 | 2.904 | 2.904 | 2.736 | 2.745 | 10,459 | -0.07(-2.33%) |
Feb 21, 2003 | 2.764 | 2.811 | 2.689 | 2.811 | 11,420 | +0.09(+3.45%) |
Feb 20, 2003 | 2.661 | 2.726 | 2.661 | 2.717 | 6,190 | +0.05(+1.75%) |
Feb 19, 2003 | 2.698 | 2.698 | 2.642 | 2.670 | 2,775 | +0.00(+0.00%) |
Feb 18, 2003 | 2.623 | 2.670 | 2.605 | 2.670 | 2,348 | +0.07(+2.52%) |
Feb 14, 2003 | 2.642 | 2.689 | 2.595 | 2.605 | 11,954 | -0.05(-1.77%) |
Feb 13, 2003 | 2.708 | 2.708 | 2.623 | 2.651 | 10,353 | -0.07(-2.41%) |
Feb 12, 2003 | 2.623 | 2.717 | 2.558 | 2.717 | 17,824 | +0.09(+3.57%) |
Feb 11, 2003 | 2.623 | 2.623 | 2.530 | 2.623 | 21,987 | +0.05(+1.82%) |
Feb 10, 2003 | 2.436 | 2.577 | 2.436 | 2.577 | 7,898 | +0.13(+5.36%) |
Feb 07, 2003 | 2.436 | 2.445 | 2.436 | 2.445 | 7,578 | +0.01(+0.38%) |
Feb 06, 2003 | 2.539 | 2.567 | 2.436 | 2.436 | 63,399 | -0.10(-4.06%) |
Feb 05, 2003 | 2.577 | 2.586 | 2.548 | 2.539 | 48,883 | -0.05(-1.81%) |
Feb 04, 2003 | 2.586 | 2.586 | 2.577 | 2.586 | 14,409 | +0.00(+0.00%) |