Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.700 | 2.757 | 2.700 | 2.754 | 1,192,897 | +0.06(+2.27%) |
Apr 29, 2003 | 2.627 | 2.711 | 2.627 | 2.693 | 907,975 | +0.05(+1.76%) |
Apr 28, 2003 | 2.637 | 2.666 | 2.631 | 2.646 | 1,077,284 | +0.02(+0.79%) |
Apr 25, 2003 | 2.662 | 2.673 | 2.602 | 2.625 | 1,116,950 | -0.05(-2.01%) |
Apr 24, 2003 | 2.749 | 2.754 | 2.670 | 2.679 | 1,360,270 | -0.11(-3.96%) |
Apr 23, 2003 | 2.744 | 2.801 | 2.744 | 2.790 | 978,601 | +0.02(+0.90%) |
Apr 22, 2003 | 2.702 | 2.772 | 2.693 | 2.765 | 1,618,586 | +0.07(+2.69%) |
Apr 21, 2003 | 2.672 | 2.698 | 2.666 | 2.693 | 549,042 | +0.01(+0.31%) |
Apr 17, 2003 | 2.671 | 2.692 | 2.659 | 2.684 | 615,798 | +0.01(+0.50%) |
Apr 16, 2003 | 2.724 | 2.728 | 2.669 | 2.671 | 781,236 | -0.06(-2.08%) |
Apr 15, 2003 | 2.663 | 2.743 | 2.658 | 2.728 | 1,038,585 | +0.05(+1.93%) |
Apr 14, 2003 | 2.631 | 2.679 | 2.631 | 2.676 | 1,070,511 | +0.04(+1.61%) |
Apr 11, 2003 | 2.644 | 2.662 | 2.628 | 2.634 | 1,268,360 | -0.00(-0.12%) |
Apr 10, 2003 | 2.600 | 2.638 | 2.597 | 2.637 | 1,342,372 | +0.05(+1.84%) |
Apr 09, 2003 | 2.580 | 2.610 | 2.570 | 2.589 | 1,235,950 | -0.01(-0.40%) |
Apr 08, 2003 | 2.543 | 2.602 | 2.543 | 2.600 | 1,516,517 | +0.05(+1.82%) |
Apr 07, 2003 | 2.574 | 2.599 | 2.552 | 2.553 | 1,440,571 | +0.00(+0.16%) |
Apr 04, 2003 | 2.550 | 2.584 | 2.537 | 2.549 | 704,805 | +0.00(+0.08%) |
Apr 03, 2003 | 2.566 | 2.566 | 2.512 | 2.547 | 1,281,905 | -0.01(-0.57%) |
Apr 02, 2003 | 2.507 | 2.590 | 2.507 | 2.561 | 1,449,278 | +0.09(+3.81%) |
Apr 01, 2003 | 2.473 | 2.509 | 2.454 | 2.467 | 1,936,402 | -0.01(-0.25%) |
Mar 31, 2003 | 2.484 | 2.490 | 2.463 | 2.473 | 1,078,251 | -0.04(-1.44%) |
Mar 28, 2003 | 2.527 | 2.527 | 2.507 | 2.510 | 907,008 | -0.03(-1.14%) |
Mar 27, 2003 | 2.570 | 2.571 | 2.535 | 2.539 | 1,547,960 | -0.04(-1.48%) |
Mar 26, 2003 | 2.579 | 2.593 | 2.565 | 2.577 | 1,065,674 | +0.00(+0.08%) |
Mar 25, 2003 | 2.579 | 2.594 | 2.556 | 2.575 | 1,061,804 | +0.00(+0.16%) |
Mar 24, 2003 | 2.586 | 2.614 | 2.571 | 2.571 | 652,562 | -0.05(-2.01%) |
Mar 21, 2003 | 2.656 | 2.661 | 2.595 | 2.623 | 1,308,027 | -0.03(-0.98%) |
Mar 20, 2003 | 2.610 | 2.654 | 2.600 | 2.649 | 1,069,060 | +0.02(+0.71%) |
Mar 19, 2003 | 2.593 | 2.642 | 2.593 | 2.631 | 1,052,613 | +0.02(+0.59%) |
Mar 18, 2003 | 2.572 | 2.632 | 2.557 | 2.615 | 2,086,844 | +0.03(+1.20%) |
Mar 17, 2003 | 2.491 | 2.607 | 2.481 | 2.584 | 2,962,893 | +0.08(+3.39%) |
Mar 14, 2003 | 2.498 | 2.521 | 2.488 | 2.499 | 1,232,563 | -0.00(-0.16%) |
Mar 13, 2003 | 2.501 | 2.526 | 2.490 | 2.503 | 1,401,872 | +0.02(+1.00%) |
Mar 12, 2003 | 2.481 | 2.513 | 2.458 | 2.479 | 601,769 | -0.02(-0.70%) |
Mar 11, 2003 | 2.512 | 2.530 | 2.482 | 2.496 | 924,906 | -0.03(-1.15%) |
Mar 10, 2003 | 2.548 | 2.561 | 2.524 | 2.525 | 635,147 | -0.04(-1.65%) |
Mar 07, 2003 | 2.558 | 2.575 | 2.530 | 2.568 | 837,833 | -0.00(-0.08%) |
Mar 06, 2003 | 2.573 | 2.573 | 2.554 | 2.570 | 691,745 | -0.02(-0.92%) |
Mar 05, 2003 | 2.552 | 2.594 | 2.552 | 2.593 | 820,903 | +0.04(+1.37%) |
Mar 04, 2003 | 2.557 | 2.578 | 2.535 | 2.558 | 765,273 | -0.01(-0.24%) |
Mar 03, 2003 | 2.585 | 2.618 | 2.555 | 2.564 | 1,106,308 | +0.03(+1.06%) |
Feb 28, 2003 | 2.512 | 2.557 | 2.503 | 2.538 | 993,113 | +0.04(+1.45%) |
Feb 27, 2003 | 2.491 | 2.518 | 2.478 | 2.501 | 999,402 | +0.02(+1.00%) |
Feb 26, 2003 | 2.477 | 2.488 | 2.468 | 2.477 | 684,488 | -0.03(-1.36%) |
Feb 25, 2003 | 2.507 | 2.513 | 2.458 | 2.511 | 868,309 | -0.01(-0.25%) |
Feb 24, 2003 | 2.513 | 2.539 | 2.513 | 2.517 | 912,813 | -0.02(-0.65%) |
Feb 21, 2003 | 2.514 | 2.549 | 2.512 | 2.533 | 754,147 | +0.02(+0.78%) |
Feb 20, 2003 | 2.534 | 2.557 | 2.503 | 2.514 | 979,569 | -0.01(-0.37%) |
Feb 19, 2003 | 2.539 | 2.548 | 2.512 | 2.523 | 1,143,072 | -0.03(-1.25%) |
Feb 18, 2003 | 2.584 | 2.586 | 2.543 | 2.555 | 2,018,154 | +0.13(+5.24%) |
Feb 14, 2003 | 2.405 | 2.428 | 2.392 | 2.428 | 741,570 | +0.02(+0.99%) |
Feb 13, 2003 | 2.382 | 2.411 | 2.371 | 2.404 | 749,309 | +0.01(+0.30%) |
Feb 12, 2003 | 2.392 | 2.404 | 2.353 | 2.397 | 953,930 | -0.01(-0.30%) |
Feb 11, 2003 | 2.410 | 2.434 | 2.382 | 2.404 | 1,144,523 | -0.01(-0.30%) |
Feb 10, 2003 | 2.462 | 2.464 | 2.391 | 2.411 | 1,097,117 | -0.06(-2.59%) |
Feb 07, 2003 | 2.476 | 2.489 | 2.457 | 2.476 | 862,504 | -0.00(-0.04%) |
Feb 06, 2003 | 2.468 | 2.492 | 2.464 | 2.477 | 1,191,446 | -0.00(-0.04%) |
Feb 05, 2003 | 2.468 | 2.494 | 2.432 | 2.478 | 1,398,002 | +0.02(+0.88%) |
Feb 04, 2003 | 2.428 | 2.481 | 2.419 | 2.456 | 3,406,481 | +0.01(+0.55%) |