Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.962 | 2.962 | 2.854 | 2.930 | 11,108 | -0.05(-1.69%) |
Apr 29, 2003 | 2.962 | 3.006 | 2.867 | 2.980 | 71,890 | +0.01(+0.42%) |
Apr 28, 2003 | 2.962 | 3.006 | 2.962 | 2.968 | 8,252 | -0.05(-1.67%) |
Apr 25, 2003 | 2.993 | 3.018 | 2.962 | 3.018 | 18,567 | +0.06(+1.91%) |
Apr 24, 2003 | 2.980 | 3.012 | 2.962 | 2.962 | 14,600 | +0.00(+0.00%) |
Apr 23, 2003 | 2.899 | 2.974 | 2.899 | 2.962 | 23,487 | +0.00(+0.00%) |
Apr 22, 2003 | 2.949 | 2.962 | 2.905 | 2.962 | 52,846 | +0.03(+1.08%) |
Apr 21, 2003 | 2.924 | 2.930 | 2.911 | 2.930 | 6,506 | +0.01(+0.22%) |
Apr 17, 2003 | 2.930 | 2.930 | 2.924 | 2.924 | 19,996 | +0.03(+0.87%) |
Apr 16, 2003 | 2.899 | 2.905 | 2.899 | 2.899 | 14,441 | +0.01(+0.22%) |
Apr 15, 2003 | 2.905 | 2.911 | 2.892 | 2.892 | 15,869 | -0.06(-2.13%) |
Apr 14, 2003 | 2.836 | 3.006 | 2.836 | 2.955 | 144,734 | +0.12(+4.22%) |
Apr 11, 2003 | 2.836 | 2.854 | 2.836 | 2.836 | 16,346 | +0.00(+0.00%) |
Apr 10, 2003 | 2.836 | 2.867 | 2.829 | 2.836 | 5,871 | +0.00(+0.00%) |
Apr 09, 2003 | 2.836 | 2.867 | 2.836 | 2.836 | 29,676 | +0.00(+0.00%) |
Apr 08, 2003 | 2.823 | 2.836 | 2.810 | 2.836 | 33,803 | +0.01(+0.45%) |
Apr 07, 2003 | 2.823 | 2.836 | 2.817 | 2.823 | 14,759 | +0.02(+0.67%) |
Apr 04, 2003 | 2.804 | 2.804 | 2.804 | 2.804 | 1,110 | -0.01(-0.45%) |
Apr 03, 2003 | 2.829 | 2.829 | 2.791 | 2.817 | 8,569 | +0.02(+0.68%) |
Apr 02, 2003 | 2.804 | 2.804 | 2.779 | 2.798 | 11,902 | +0.01(+0.23%) |
Apr 01, 2003 | 2.779 | 2.804 | 2.760 | 2.791 | 16,028 | -0.04(-1.56%) |
Mar 31, 2003 | 2.798 | 2.836 | 2.754 | 2.836 | 78,238 | +0.07(+2.51%) |
Mar 28, 2003 | 2.773 | 2.798 | 2.766 | 2.766 | 6,506 | -0.03(-1.13%) |
Mar 27, 2003 | 2.791 | 2.798 | 2.766 | 2.798 | 17,933 | +0.01(+0.45%) |
Mar 26, 2003 | 2.773 | 2.817 | 2.741 | 2.785 | 49,672 | -0.01(-0.23%) |
Mar 25, 2003 | 2.747 | 2.791 | 2.728 | 2.791 | 2,856 | +0.05(+1.84%) |
Mar 24, 2003 | 2.823 | 2.836 | 2.741 | 2.741 | 3,650 | -0.08(-2.68%) |
Mar 21, 2003 | 2.754 | 2.836 | 2.741 | 2.817 | 29,835 | +0.08(+2.76%) |
Mar 20, 2003 | 2.741 | 2.823 | 2.741 | 2.741 | 26,185 | +0.00(+0.00%) |
Mar 19, 2003 | 2.665 | 2.741 | 2.647 | 2.741 | 19,043 | +0.06(+2.35%) |
Mar 18, 2003 | 2.735 | 2.754 | 2.678 | 2.678 | 25,709 | -0.03(-1.16%) |
Mar 17, 2003 | 2.665 | 2.710 | 2.665 | 2.710 | 2,539 | +0.04(+1.42%) |
Mar 14, 2003 | 2.741 | 2.741 | 2.672 | 2.672 | 12,061 | -0.10(-3.64%) |
Mar 13, 2003 | 2.672 | 2.773 | 2.672 | 2.773 | 11,267 | +0.11(+4.27%) |
Mar 12, 2003 | 2.741 | 2.741 | 2.647 | 2.659 | 29,518 | -0.09(-3.43%) |
Mar 11, 2003 | 2.722 | 2.785 | 2.691 | 2.754 | 43,483 | +0.03(+0.92%) |
Mar 10, 2003 | 2.710 | 2.760 | 2.684 | 2.728 | 40,944 | -0.01(-0.23%) |
Mar 07, 2003 | 2.634 | 2.741 | 2.634 | 2.735 | 88,078 | -0.01(-0.23%) |
Mar 06, 2003 | 2.640 | 2.741 | 2.640 | 2.741 | 67,129 | +0.07(+2.59%) |
Mar 05, 2003 | 2.672 | 2.672 | 2.647 | 2.672 | 39,040 | -0.01(-0.24%) |
Mar 04, 2003 | 2.653 | 2.684 | 2.628 | 2.678 | 43,959 | +0.01(+0.47%) |
Mar 03, 2003 | 2.672 | 2.697 | 2.659 | 2.665 | 31,105 | -0.03(-1.17%) |
Feb 28, 2003 | 2.659 | 2.697 | 2.659 | 2.697 | 49,514 | +0.03(+0.94%) |
Feb 27, 2003 | 2.678 | 2.678 | 2.659 | 2.672 | 37,135 | +0.00(+0.00%) |
Feb 26, 2003 | 2.678 | 2.684 | 2.672 | 2.672 | 9,839 | -0.02(-0.70%) |
Feb 25, 2003 | 2.665 | 2.691 | 2.665 | 2.691 | 26,978 | +0.02(+0.71%) |
Feb 24, 2003 | 2.672 | 2.697 | 2.659 | 2.672 | 39,040 | +0.00(+0.00%) |
Feb 21, 2003 | 2.665 | 2.672 | 2.647 | 2.672 | 27,931 | -0.01(-0.24%) |
Feb 20, 2003 | 2.672 | 2.678 | 2.647 | 2.678 | 52,529 | +0.03(+0.95%) |
Feb 19, 2003 | 2.672 | 2.684 | 2.653 | 2.653 | 40,944 | -0.02(-0.71%) |
Feb 18, 2003 | 2.647 | 2.678 | 2.628 | 2.672 | 28,407 | +0.01(+0.47%) |
Feb 14, 2003 | 2.653 | 2.678 | 2.615 | 2.659 | 38,564 | -0.01(-0.47%) |
Feb 13, 2003 | 2.703 | 2.703 | 2.647 | 2.672 | 27,613 | +0.00(+0.00%) |
Feb 12, 2003 | 2.653 | 2.672 | 2.647 | 2.672 | 56,020 | -0.04(-1.40%) |
Feb 11, 2003 | 2.691 | 2.728 | 2.678 | 2.710 | 34,120 | +0.00(+0.00%) |
Feb 10, 2003 | 2.710 | 2.728 | 2.659 | 2.710 | 39,992 | -0.01(-0.46%) |
Feb 07, 2003 | 2.691 | 2.735 | 2.691 | 2.722 | 11,426 | +0.04(+1.41%) |
Feb 06, 2003 | 2.710 | 2.710 | 2.684 | 2.684 | 16,822 | -0.04(-1.62%) |
Feb 05, 2003 | 2.773 | 2.773 | 2.728 | 2.728 | 14,600 | -0.03(-1.14%) |
Feb 04, 2003 | 2.773 | 2.773 | 2.710 | 2.760 | 9,363 | -0.02(-0.68%) |