Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.899 | 3.899 | 3.857 | 3.857 | 3,577 | -0.06(-1.50%) |
Apr 29, 2003 | 3.815 | 3.983 | 3.539 | 3.916 | 50,087 | +0.16(+4.24%) |
Apr 28, 2003 | 3.924 | 3.983 | 3.748 | 3.757 | 39,831 | -0.23(-5.68%) |
Apr 25, 2003 | 3.673 | 3.983 | 3.530 | 3.983 | 41,262 | +0.25(+6.74%) |
Apr 24, 2003 | 3.513 | 3.731 | 3.513 | 3.731 | 12,521 | +0.23(+6.71%) |
Apr 23, 2003 | 3.396 | 3.539 | 3.396 | 3.497 | 17,053 | +0.14(+4.25%) |
Apr 22, 2003 | 3.329 | 3.430 | 3.329 | 3.354 | 10,494 | +0.00(+0.00%) |
Apr 21, 2003 | 3.337 | 3.463 | 3.312 | 3.354 | 56,646 | +0.02(+0.50%) |
Apr 17, 2003 | 3.186 | 3.337 | 3.186 | 3.337 | 101,009 | +0.11(+3.38%) |
Apr 16, 2003 | 3.312 | 3.329 | 3.119 | 3.228 | 12,641 | -0.03(-1.03%) |
Apr 15, 2003 | 3.329 | 3.329 | 3.161 | 3.262 | 91,707 | -0.09(-2.75%) |
Apr 14, 2003 | 3.245 | 3.354 | 3.182 | 3.354 | 33,153 | +0.11(+3.36%) |
Apr 11, 2003 | 3.237 | 3.354 | 3.153 | 3.245 | 30,887 | +0.07(+2.11%) |
Apr 10, 2003 | 3.027 | 3.178 | 3.027 | 3.178 | 33,033 | +0.24(+8.29%) |
Apr 09, 2003 | 2.725 | 3.010 | 2.683 | 2.935 | 46,867 | +0.20(+7.36%) |
Apr 08, 2003 | 2.683 | 2.876 | 2.599 | 2.734 | 33,033 | -0.12(-4.12%) |
Apr 07, 2003 | 2.952 | 2.952 | 2.725 | 2.851 | 22,300 | -0.03(-1.16%) |
Apr 04, 2003 | 2.893 | 2.893 | 2.817 | 2.885 | 1,788 | -0.02(-0.58%) |
Apr 03, 2003 | 2.792 | 2.918 | 2.792 | 2.901 | 6,559 | +0.11(+3.90%) |
Apr 02, 2003 | 2.759 | 2.809 | 2.625 | 2.792 | 65,233 | -0.04(-1.48%) |
Apr 01, 2003 | 2.901 | 2.901 | 2.767 | 2.834 | 11,806 | -0.07(-2.31%) |
Mar 31, 2003 | 3.488 | 3.622 | 2.876 | 2.901 | 33,868 | -0.34(-10.36%) |
Mar 28, 2003 | 3.061 | 3.245 | 3.061 | 3.237 | 20,035 | +0.28(+9.35%) |
Mar 27, 2003 | 2.935 | 3.027 | 2.885 | 2.960 | 11,329 | +0.08(+2.62%) |
Mar 26, 2003 | 2.885 | 2.885 | 2.340 | 2.885 | 10,136 | +0.11(+3.93%) |
Mar 25, 2003 | 2.809 | 2.977 | 2.650 | 2.776 | 45,198 | +0.13(+4.75%) |
Mar 24, 2003 | 2.599 | 2.893 | 2.138 | 2.650 | 8,109,417 | +0.09(+3.61%) |
Mar 21, 2003 | 2.817 | 2.826 | 2.558 | 2.558 | 2,373,197 | -0.27(-9.50%) |
Mar 20, 2003 | 2.826 | 2.826 | 2.826 | 2.826 | 238 | -0.07(-2.32%) |
Mar 19, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 477 | +0.01(+0.29%) |
Mar 18, 2003 | 2.876 | 2.893 | 2.826 | 2.885 | 13,952 | -0.01(-0.29%) |
Mar 17, 2003 | 2.759 | 2.985 | 2.759 | 2.893 | 52,114 | +0.06(+2.07%) |
Mar 14, 2003 | 2.843 | 2.843 | 2.725 | 2.834 | 7,274 | -0.01(-0.47%) |
Mar 13, 2003 | 2.843 | 2.848 | 2.843 | 2.848 | 2,623 | -0.05(-1.57%) |
Mar 12, 2003 | 2.893 | 2.893 | 2.843 | 2.893 | 2,981 | +0.00(+0.00%) |
Mar 11, 2003 | 2.809 | 2.968 | 2.776 | 2.893 | 7,751 | +0.09(+3.29%) |
Mar 10, 2003 | 2.843 | 2.968 | 2.759 | 2.801 | 10,971 | -0.05(-1.76%) |
Mar 07, 2003 | 2.876 | 3.354 | 2.851 | 2.851 | 8,944 | +0.09(+3.34%) |
Mar 06, 2003 | 2.767 | 2.784 | 2.759 | 2.759 | 2,265 | -0.06(-2.08%) |
Mar 05, 2003 | 2.851 | 2.868 | 2.734 | 2.817 | 11,925 | -0.06(-2.04%) |
Mar 04, 2003 | 2.851 | 2.893 | 2.851 | 2.876 | 3,219 | -0.02(-0.58%) |
Mar 03, 2003 | 2.859 | 2.977 | 2.843 | 2.893 | 3,577 | -0.03(-0.86%) |
Feb 28, 2003 | 2.826 | 2.935 | 2.817 | 2.918 | 10,136 | +0.09(+3.26%) |
Feb 27, 2003 | 2.851 | 2.851 | 2.809 | 2.826 | 24,208 | -0.01(-0.30%) |
Feb 26, 2003 | 2.784 | 2.851 | 2.767 | 2.834 | 10,136 | +0.04(+1.50%) |
Feb 25, 2003 | 2.792 | 2.968 | 2.792 | 2.792 | 15,980 | -0.18(-6.20%) |
Feb 24, 2003 | 2.683 | 3.052 | 2.658 | 2.977 | 15,980 | +0.07(+2.31%) |
Feb 21, 2003 | 3.044 | 3.103 | 2.784 | 2.910 | 9,421 | -0.14(-4.67%) |
Feb 20, 2003 | 2.994 | 3.052 | 2.935 | 3.052 | 6,320 | -0.10(-3.19%) |
Feb 19, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 119 | +0.02(+0.53%) |
Feb 18, 2003 | 2.985 | 3.144 | 2.985 | 3.136 | 5,008 | +0.08(+2.47%) |
Feb 14, 2003 | 2.935 | 3.061 | 2.910 | 3.061 | 4,650 | -0.02(-0.54%) |
Feb 13, 2003 | 2.935 | 3.077 | 2.910 | 3.077 | 3,100 | -0.05(-1.61%) |
Feb 12, 2003 | 2.926 | 3.203 | 2.893 | 3.128 | 61,893 | -0.03(-1.06%) |
Feb 11, 2003 | 3.329 | 3.329 | 3.161 | 3.161 | 126,650 | -0.17(-5.04%) |
Feb 10, 2003 | 3.237 | 3.337 | 3.212 | 3.329 | 8,228 | +0.06(+1.79%) |
Feb 07, 2003 | 3.304 | 3.346 | 3.195 | 3.270 | 2,623 | -0.04(-1.27%) |
Feb 06, 2003 | 3.178 | 3.312 | 3.178 | 3.312 | 5,485 | +0.01(+0.25%) |
Feb 05, 2003 | 3.312 | 3.354 | 3.161 | 3.304 | 12,998 | -0.01(-0.25%) |
Feb 04, 2003 | 3.220 | 3.354 | 3.220 | 3.312 | 8,347 | +0.04(+1.28%) |