Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.408 | 2.561 | 2.387 | 2.511 | 1,625,108 | -0.02(-0.79%) |
Apr 29, 2003 | 2.548 | 2.569 | 2.499 | 2.531 | 739,890 | -0.04(-1.44%) |
Apr 28, 2003 | 2.505 | 2.568 | 2.502 | 2.568 | 410,419 | +0.07(+2.66%) |
Apr 25, 2003 | 2.618 | 2.618 | 2.499 | 2.501 | 427,934 | -0.11(-4.32%) |
Apr 24, 2003 | 2.573 | 2.634 | 2.573 | 2.614 | 624,859 | +0.03(+1.02%) |
Apr 23, 2003 | 2.558 | 2.610 | 2.546 | 2.588 | 778,707 | +0.03(+1.16%) |
Apr 22, 2003 | 2.524 | 2.567 | 2.465 | 2.558 | 853,501 | +0.02(+0.87%) |
Apr 21, 2003 | 2.577 | 2.606 | 2.525 | 2.536 | 628,646 | -0.07(-2.52%) |
Apr 17, 2003 | 2.553 | 2.645 | 2.548 | 2.602 | 821,311 | +0.06(+2.45%) |
Apr 16, 2003 | 2.520 | 2.552 | 2.495 | 2.539 | 668,410 | +0.04(+1.61%) |
Apr 15, 2003 | 2.550 | 2.553 | 2.493 | 2.499 | 566,634 | -0.05(-2.03%) |
Apr 14, 2003 | 2.505 | 2.551 | 2.480 | 2.551 | 633,380 | +0.07(+3.03%) |
Apr 11, 2003 | 2.464 | 2.513 | 2.464 | 2.476 | 682,612 | +0.01(+0.51%) |
Apr 10, 2003 | 2.485 | 2.509 | 2.429 | 2.463 | 1,693,275 | -0.02(-0.81%) |
Apr 09, 2003 | 2.605 | 2.628 | 2.482 | 2.483 | 2,112,689 | -0.18(-6.93%) |
Apr 08, 2003 | 2.665 | 2.700 | 2.651 | 2.668 | 425,094 | -0.00(-0.08%) |
Apr 07, 2003 | 2.693 | 2.750 | 2.656 | 2.670 | 890,898 | -0.02(-0.71%) |
Apr 04, 2003 | 2.668 | 2.702 | 2.663 | 2.689 | 471,011 | +0.02(+0.71%) |
Apr 03, 2003 | 2.703 | 2.707 | 2.662 | 2.670 | 497,520 | -0.03(-1.17%) |
Apr 02, 2003 | 2.640 | 2.709 | 2.626 | 2.702 | 516,456 | +0.09(+3.40%) |
Apr 01, 2003 | 2.641 | 2.669 | 2.607 | 2.613 | 760,246 | -0.03(-1.16%) |
Mar 31, 2003 | 2.721 | 2.726 | 2.641 | 2.644 | 762,641 | -0.09(-3.36%) |
Mar 28, 2003 | 2.665 | 2.743 | 2.662 | 2.736 | 959,538 | +0.04(+1.49%) |
Mar 27, 2003 | 2.663 | 2.705 | 2.655 | 2.696 | 598,961 | +0.03(+1.11%) |
Mar 26, 2003 | 2.693 | 2.715 | 2.660 | 2.666 | 881,947 | -0.02(-0.59%) |
Mar 25, 2003 | 2.672 | 2.729 | 2.594 | 2.682 | 1,434,294 | -0.00(-0.04%) |
Mar 24, 2003 | 2.726 | 2.727 | 2.646 | 2.683 | 614,634 | -0.06(-2.31%) |
Mar 21, 2003 | 2.704 | 2.746 | 2.642 | 2.746 | 794,329 | +0.08(+2.89%) |
Mar 20, 2003 | 2.656 | 2.672 | 2.600 | 2.669 | 430,121 | +0.01(+0.43%) |
Mar 19, 2003 | 2.623 | 2.688 | 2.619 | 2.658 | 685,745 | +0.03(+1.01%) |
Mar 18, 2003 | 2.609 | 2.631 | 2.576 | 2.631 | 538,349 | +0.01(+0.28%) |
Mar 17, 2003 | 2.520 | 2.627 | 2.518 | 2.624 | 703,383 | +0.10(+4.06%) |
Mar 14, 2003 | 2.534 | 2.559 | 2.503 | 2.521 | 619,316 | -0.01(-0.54%) |
Mar 13, 2003 | 2.485 | 2.556 | 2.472 | 2.535 | 1,023,918 | +0.06(+2.56%) |
Mar 12, 2003 | 2.472 | 2.485 | 2.446 | 2.472 | 485,568 | +0.00(+0.00%) |
Mar 11, 2003 | 2.460 | 2.486 | 2.448 | 2.472 | 924,981 | +0.01(+0.21%) |
Mar 10, 2003 | 2.456 | 2.466 | 2.433 | 2.466 | 528,290 | +0.00(+0.00%) |
Mar 07, 2003 | 2.476 | 2.492 | 2.456 | 2.466 | 524,503 | -0.02(-0.64%) |
Mar 06, 2003 | 2.485 | 2.491 | 2.445 | 2.482 | 525,923 | +0.01(+0.60%) |
Mar 05, 2003 | 2.479 | 2.492 | 2.450 | 2.467 | 386,276 | -0.02(-0.85%) |
Mar 04, 2003 | 2.478 | 2.521 | 2.459 | 2.488 | 563,320 | -0.01(-0.38%) |
Mar 03, 2003 | 2.535 | 2.535 | 2.482 | 2.498 | 968,532 | -0.01(-0.51%) |
Feb 28, 2003 | 2.452 | 2.554 | 2.450 | 2.511 | 1,140,842 | +0.05(+1.93%) |
Feb 27, 2003 | 2.515 | 2.542 | 2.456 | 2.463 | 1,883,573 | -0.08(-3.23%) |
Feb 26, 2003 | 2.354 | 2.568 | 2.308 | 2.546 | 2,824,177 | +0.12(+5.01%) |
Feb 25, 2003 | 2.461 | 2.463 | 2.397 | 2.424 | 2,072,451 | -0.04(-1.50%) |
Feb 24, 2003 | 2.492 | 2.501 | 2.457 | 2.461 | 957,171 | -0.05(-1.94%) |
Feb 21, 2003 | 2.508 | 2.546 | 2.493 | 2.510 | 640,481 | -0.00(-0.17%) |
Feb 20, 2003 | 2.529 | 2.560 | 2.514 | 2.514 | 657,996 | -0.03(-1.12%) |
Feb 19, 2003 | 2.506 | 2.556 | 2.497 | 2.542 | 998,828 | +0.02(+0.96%) |
Feb 18, 2003 | 2.493 | 2.535 | 2.473 | 2.518 | 1,514,338 | +0.04(+1.49%) |
Feb 14, 2003 | 2.530 | 2.535 | 2.469 | 2.481 | 12,558,262 | +0.02(+0.82%) |
Feb 13, 2003 | 2.498 | 2.511 | 2.460 | 2.461 | 1,443,804 | -0.04(-1.57%) |
Feb 12, 2003 | 2.496 | 2.532 | 2.482 | 2.500 | 1,293,270 | -0.03(-1.00%) |
Feb 11, 2003 | 2.535 | 2.613 | 2.519 | 2.525 | 920,248 | -0.01(-0.34%) |
Feb 10, 2003 | 2.506 | 2.535 | 2.456 | 2.534 | 1,216,583 | +0.03(+1.27%) |
Feb 07, 2003 | 2.572 | 2.573 | 2.487 | 2.502 | 3,935,670 | -0.07(-2.75%) |
Feb 06, 2003 | 2.635 | 2.636 | 2.573 | 2.573 | 1,277,175 | -0.06(-2.16%) |
Feb 05, 2003 | 2.651 | 2.651 | 2.621 | 2.630 | 1,413,508 | -0.02(-0.88%) |
Feb 04, 2003 | 2.678 | 2.683 | 2.651 | 2.653 | 546,278 | -0.02(-0.71%) |