Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.980 | 2.984 | 2.895 | 2.935 | 87,844 | -0.03(-1.06%) |
Apr 29, 2003 | 2.921 | 2.993 | 2.921 | 2.966 | 56,998 | +0.04(+1.22%) |
Apr 28, 2003 | 2.872 | 2.930 | 2.836 | 2.930 | 54,986 | +0.04(+1.24%) |
Apr 25, 2003 | 2.886 | 2.930 | 2.886 | 2.895 | 57,892 | -0.04(-1.22%) |
Apr 24, 2003 | 2.908 | 2.980 | 2.877 | 2.930 | 21,011 | -0.00(-0.15%) |
Apr 23, 2003 | 2.886 | 2.975 | 2.850 | 2.935 | 78,456 | +0.09(+3.14%) |
Apr 22, 2003 | 2.787 | 2.845 | 2.778 | 2.845 | 54,763 | +0.05(+1.92%) |
Apr 21, 2003 | 2.774 | 2.796 | 2.751 | 2.792 | 132,996 | +0.03(+1.13%) |
Apr 17, 2003 | 2.769 | 2.792 | 2.751 | 2.760 | 46,716 | +0.01(+0.33%) |
Apr 16, 2003 | 2.751 | 2.774 | 2.684 | 2.751 | 94,773 | -0.02(-0.81%) |
Apr 15, 2003 | 2.810 | 2.814 | 2.756 | 2.774 | 168,983 | -0.03(-0.96%) |
Apr 14, 2003 | 2.756 | 2.827 | 2.756 | 2.801 | 34,646 | +0.04(+1.62%) |
Apr 11, 2003 | 2.783 | 2.787 | 2.729 | 2.756 | 81,809 | -0.02(-0.81%) |
Apr 10, 2003 | 2.760 | 2.778 | 2.756 | 2.778 | 15,646 | +0.02(+0.65%) |
Apr 09, 2003 | 2.818 | 2.818 | 2.760 | 2.760 | 30,846 | -0.01(-0.48%) |
Apr 08, 2003 | 2.774 | 2.805 | 2.765 | 2.774 | 71,080 | -0.05(-1.90%) |
Apr 07, 2003 | 2.836 | 2.872 | 2.827 | 2.827 | 42,245 | +0.03(+1.12%) |
Apr 04, 2003 | 2.818 | 2.818 | 2.796 | 2.796 | 10,058 | +0.00(+0.16%) |
Apr 03, 2003 | 2.827 | 2.832 | 2.792 | 2.792 | 42,022 | -0.07(-2.35%) |
Apr 02, 2003 | 2.818 | 2.886 | 2.783 | 2.859 | 149,983 | +0.05(+1.91%) |
Apr 01, 2003 | 2.742 | 2.814 | 2.725 | 2.805 | 53,198 | +0.03(+0.97%) |
Mar 31, 2003 | 2.698 | 2.805 | 2.698 | 2.778 | 90,303 | -0.08(-2.97%) |
Mar 28, 2003 | 2.872 | 2.872 | 2.805 | 2.863 | 25,481 | +0.00(+0.00%) |
Mar 27, 2003 | 2.845 | 2.886 | 2.841 | 2.863 | 33,975 | -0.00(-0.16%) |
Mar 26, 2003 | 2.863 | 2.868 | 2.850 | 2.868 | 35,540 | -0.01(-0.47%) |
Mar 25, 2003 | 2.863 | 2.890 | 2.863 | 2.881 | 37,775 | -0.04(-1.23%) |
Mar 24, 2003 | 2.895 | 2.921 | 2.881 | 2.917 | 52,527 | -0.04(-1.36%) |
Mar 21, 2003 | 2.827 | 2.957 | 2.827 | 2.957 | 156,018 | +0.11(+3.77%) |
Mar 20, 2003 | 2.769 | 2.908 | 2.769 | 2.850 | 143,948 | +0.04(+1.27%) |
Mar 19, 2003 | 2.868 | 2.868 | 2.756 | 2.814 | 84,044 | -0.03(-0.94%) |
Mar 18, 2003 | 2.751 | 2.863 | 2.751 | 2.841 | 66,386 | -0.02(-0.78%) |
Mar 17, 2003 | 2.805 | 2.877 | 2.805 | 2.863 | 71,303 | +0.02(+0.79%) |
Mar 14, 2003 | 2.810 | 2.841 | 2.796 | 2.841 | 124,278 | +0.04(+1.44%) |
Mar 13, 2003 | 2.796 | 2.836 | 2.720 | 2.801 | 84,268 | +0.05(+1.79%) |
Mar 12, 2003 | 2.707 | 2.760 | 2.707 | 2.751 | 118,467 | +0.08(+2.84%) |
Mar 11, 2003 | 2.671 | 2.707 | 2.662 | 2.675 | 59,010 | -0.03(-1.16%) |
Mar 10, 2003 | 2.720 | 2.733 | 2.675 | 2.707 | 234,475 | -0.09(-3.20%) |
Mar 07, 2003 | 2.774 | 2.841 | 2.751 | 2.796 | 141,489 | -0.00(-0.16%) |
Mar 06, 2003 | 2.886 | 2.886 | 2.769 | 2.801 | 178,818 | -0.03(-1.11%) |
Mar 05, 2003 | 2.859 | 2.872 | 2.818 | 2.832 | 78,009 | -0.03(-1.09%) |
Mar 04, 2003 | 2.845 | 2.872 | 2.818 | 2.863 | 105,726 | +0.01(+0.47%) |
Mar 03, 2003 | 2.881 | 2.904 | 2.850 | 2.850 | 48,057 | -0.00(-0.16%) |
Feb 28, 2003 | 2.868 | 2.899 | 2.792 | 2.854 | 126,513 | -0.05(-1.69%) |
Feb 27, 2003 | 2.930 | 2.930 | 2.886 | 2.904 | 10,952 | -0.00(-0.15%) |
Feb 26, 2003 | 2.904 | 2.971 | 2.854 | 2.908 | 97,679 | -0.04(-1.37%) |
Feb 25, 2003 | 2.863 | 2.948 | 2.827 | 2.948 | 86,279 | +0.05(+1.70%) |
Feb 24, 2003 | 2.953 | 2.957 | 2.895 | 2.899 | 106,173 | -0.08(-2.56%) |
Feb 21, 2003 | 2.975 | 2.975 | 2.899 | 2.975 | 47,610 | -0.01(-0.30%) |
Feb 20, 2003 | 2.989 | 3.015 | 2.980 | 2.984 | 20,340 | -0.00(-0.15%) |
Feb 19, 2003 | 3.047 | 3.047 | 2.989 | 2.989 | 158,254 | -0.09(-2.91%) |
Feb 18, 2003 | 2.975 | 3.078 | 2.975 | 3.078 | 164,289 | +0.10(+3.46%) |
Feb 14, 2003 | 2.921 | 2.997 | 2.881 | 2.975 | 119,361 | +0.10(+3.42%) |
Feb 13, 2003 | 2.904 | 2.908 | 2.859 | 2.877 | 76,668 | -0.03(-1.08%) |
Feb 12, 2003 | 2.832 | 2.957 | 2.832 | 2.908 | 123,608 | +0.03(+0.93%) |
Feb 11, 2003 | 2.872 | 2.881 | 2.863 | 2.881 | 94,550 | -0.03(-0.92%) |
Feb 10, 2003 | 2.827 | 2.908 | 2.823 | 2.908 | 56,998 | +0.04(+1.56%) |
Feb 07, 2003 | 2.814 | 2.899 | 2.814 | 2.863 | 76,668 | +0.02(+0.79%) |
Feb 06, 2003 | 2.832 | 2.886 | 2.823 | 2.841 | 134,337 | -0.07(-2.46%) |
Feb 05, 2003 | 2.836 | 2.953 | 2.836 | 2.912 | 162,724 | +0.04(+1.56%) |
Feb 04, 2003 | 2.863 | 2.908 | 2.863 | 2.868 | 115,114 | -0.04(-1.38%) |