Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.140 | 3.158 | 3.117 | 3.130 | 9,604,578 | -0.02(-0.56%) |
Apr 29, 2003 | 3.126 | 3.180 | 3.108 | 3.148 | 9,403,361 | +0.00(+0.03%) |
Apr 28, 2003 | 3.089 | 3.155 | 3.089 | 3.147 | 11,243,293 | +0.05(+1.72%) |
Apr 25, 2003 | 3.143 | 3.160 | 3.089 | 3.094 | 10,894,683 | -0.07(-2.24%) |
Apr 24, 2003 | 3.156 | 3.172 | 3.094 | 3.165 | 10,344,857 | -0.01(-0.22%) |
Apr 23, 2003 | 3.153 | 3.172 | 3.133 | 3.172 | 17,006,536 | +0.01(+0.25%) |
Apr 22, 2003 | 3.110 | 3.179 | 3.102 | 3.164 | 29,614,460 | +0.09(+3.06%) |
Apr 21, 2003 | 3.065 | 3.098 | 3.054 | 3.070 | 12,571,489 | -0.01(-0.42%) |
Apr 17, 2003 | 3.022 | 3.094 | 3.011 | 3.082 | 10,984,941 | +0.06(+1.90%) |
Apr 16, 2003 | 3.034 | 3.071 | 3.003 | 3.025 | 12,874,556 | -0.00(-0.02%) |
Apr 15, 2003 | 2.955 | 3.033 | 2.941 | 3.026 | 12,455,562 | +0.06(+2.12%) |
Apr 14, 2003 | 2.877 | 2.972 | 2.866 | 2.963 | 10,516,263 | +0.07(+2.51%) |
Apr 11, 2003 | 2.908 | 2.941 | 2.834 | 2.890 | 8,610,915 | +0.01(+0.34%) |
Apr 10, 2003 | 2.914 | 2.917 | 2.870 | 2.881 | 10,989,909 | -0.02(-0.80%) |
Apr 09, 2003 | 2.903 | 2.958 | 2.896 | 2.904 | 9,939,111 | +0.00(+0.00%) |
Apr 08, 2003 | 2.896 | 2.927 | 2.885 | 2.904 | 8,177,016 | +0.01(+0.46%) |
Apr 07, 2003 | 2.963 | 3.001 | 2.887 | 2.890 | 16,277,851 | -0.06(-1.89%) |
Apr 04, 2003 | 2.949 | 2.976 | 2.924 | 2.946 | 11,548,016 | +0.02(+0.57%) |
Apr 03, 2003 | 2.927 | 2.947 | 2.873 | 2.929 | 16,087,399 | +0.02(+0.76%) |
Apr 02, 2003 | 2.756 | 2.920 | 2.754 | 2.907 | 18,184,028 | +0.19(+7.06%) |
Apr 01, 2003 | 2.728 | 2.740 | 2.671 | 2.716 | 7,570,881 | +0.02(+0.66%) |
Mar 31, 2003 | 2.737 | 2.742 | 2.678 | 2.698 | 11,496,164 | -0.07(-2.65%) |
Mar 28, 2003 | 2.746 | 2.786 | 2.724 | 2.772 | 8,213,839 | +0.00(+0.16%) |
Mar 27, 2003 | 2.748 | 2.787 | 2.708 | 2.767 | 6,448,705 | +0.00(+0.12%) |
Mar 26, 2003 | 2.807 | 2.807 | 2.749 | 2.764 | 7,898,674 | -0.05(-1.77%) |
Mar 25, 2003 | 2.728 | 2.819 | 2.728 | 2.814 | 14,447,466 | +0.07(+2.66%) |
Mar 24, 2003 | 2.767 | 2.780 | 2.702 | 2.741 | 11,559,295 | -0.07(-2.59%) |
Mar 21, 2003 | 2.765 | 2.841 | 2.749 | 2.814 | 14,211,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.721 | 2.749 | 2.646 | 2.729 | 20,437,140 | -0.03(-0.99%) |
Mar 19, 2003 | 2.753 | 2.785 | 2.709 | 2.757 | 15,918,393 | -0.00(-0.10%) |
Mar 18, 2003 | 2.708 | 2.778 | 2.708 | 2.759 | 14,946,699 | +0.01(+0.49%) |
Mar 17, 2003 | 2.612 | 2.764 | 2.577 | 2.746 | 26,323,740 | +0.15(+5.64%) |
Mar 14, 2003 | 2.604 | 2.624 | 2.571 | 2.599 | 19,454,334 | -0.00(-0.02%) |
Mar 13, 2003 | 2.490 | 2.613 | 2.486 | 2.600 | 13,479,034 | +0.14(+5.72%) |
Mar 12, 2003 | 2.411 | 2.466 | 2.398 | 2.459 | 8,302,457 | +0.04(+1.57%) |
Mar 11, 2003 | 2.459 | 2.481 | 2.417 | 2.421 | 7,214,819 | -0.05(-2.10%) |
Mar 10, 2003 | 2.533 | 2.558 | 2.466 | 2.473 | 6,209,563 | -0.09(-3.39%) |
Mar 07, 2003 | 2.506 | 2.580 | 2.485 | 2.560 | 7,664,451 | +0.03(+1.27%) |
Mar 06, 2003 | 2.511 | 2.546 | 2.485 | 2.528 | 8,725,186 | +0.01(+0.38%) |
Mar 05, 2003 | 2.502 | 2.552 | 2.487 | 2.518 | 7,670,248 | +0.02(+0.90%) |
Mar 04, 2003 | 2.548 | 2.554 | 2.496 | 2.496 | 8,952,901 | -0.06(-2.31%) |
Mar 03, 2003 | 2.597 | 2.619 | 2.549 | 2.555 | 6,876,974 | -0.02(-0.87%) |
Feb 28, 2003 | 2.569 | 2.611 | 2.552 | 2.577 | 9,250,172 | +0.02(+0.82%) |
Feb 27, 2003 | 2.480 | 2.567 | 2.480 | 2.556 | 6,882,770 | +0.06(+2.24%) |
Feb 26, 2003 | 2.581 | 2.584 | 2.482 | 2.501 | 14,122,431 | -0.08(-3.12%) |
Feb 25, 2003 | 2.548 | 2.590 | 2.523 | 2.581 | 13,501,392 | +0.02(+0.92%) |
Feb 24, 2003 | 2.550 | 2.608 | 2.537 | 2.558 | 8,035,419 | -0.05(-1.87%) |
Feb 21, 2003 | 2.598 | 2.628 | 2.538 | 2.606 | 9,830,636 | +0.02(+0.91%) |
Feb 20, 2003 | 2.611 | 2.626 | 2.580 | 2.583 | 11,514,066 | -0.01(-0.54%) |
Feb 19, 2003 | 2.611 | 2.622 | 2.574 | 2.597 | 13,040,995 | -0.01(-0.49%) |
Feb 18, 2003 | 2.589 | 2.628 | 2.566 | 2.610 | 16,907,998 | +0.03(+1.00%) |
Feb 14, 2003 | 2.514 | 2.594 | 2.513 | 2.584 | 13,929,495 | +0.08(+3.13%) |
Feb 13, 2003 | 2.512 | 2.536 | 2.465 | 2.505 | 9,094,498 | -0.01(-0.45%) |
Feb 12, 2003 | 2.509 | 2.542 | 2.509 | 2.517 | 12,913,475 | -0.00(-0.17%) |
Feb 11, 2003 | 2.533 | 2.564 | 2.495 | 2.521 | 10,528,684 | -0.01(-0.57%) |
Feb 10, 2003 | 2.496 | 2.562 | 2.494 | 2.536 | 8,697,861 | +0.04(+1.59%) |
Feb 07, 2003 | 2.539 | 2.575 | 2.486 | 2.496 | 10,394,540 | -0.03(-1.00%) |
Feb 06, 2003 | 2.542 | 2.582 | 2.496 | 2.521 | 10,699,263 | -0.02(-0.93%) |
Feb 05, 2003 | 2.549 | 2.635 | 2.500 | 2.545 | 18,982,270 | +0.01(+0.23%) |
Feb 04, 2003 | 2.453 | 2.582 | 2.352 | 2.539 | 41,726,380 | +0.16(+6.80%) |