Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.841 | 2.841 | 2.781 | 2.802 | 16,994,984 | -0.04(-1.36%) |
Apr 29, 2003 | 2.826 | 2.914 | 2.810 | 2.841 | 16,268,075 | +0.02(+0.56%) |
Apr 28, 2003 | 2.751 | 2.837 | 2.751 | 2.825 | 13,760,665 | +0.09(+3.35%) |
Apr 25, 2003 | 2.774 | 2.788 | 2.728 | 2.733 | 7,912,907 | -0.04(-1.58%) |
Apr 24, 2003 | 2.798 | 2.805 | 2.732 | 2.777 | 7,868,968 | -0.04(-1.28%) |
Apr 23, 2003 | 2.793 | 2.815 | 2.754 | 2.814 | 7,732,374 | +0.03(+1.13%) |
Apr 22, 2003 | 2.715 | 2.800 | 2.683 | 2.782 | 10,607,537 | +0.07(+2.49%) |
Apr 21, 2003 | 2.743 | 2.743 | 2.685 | 2.715 | 8,532,835 | -0.02(-0.84%) |
Apr 17, 2003 | 2.736 | 2.753 | 2.707 | 2.738 | 11,769,065 | -0.00(-0.10%) |
Apr 16, 2003 | 2.836 | 2.847 | 2.720 | 2.740 | 14,241,132 | -0.07(-2.64%) |
Apr 15, 2003 | 2.772 | 2.848 | 2.761 | 2.815 | 14,926,968 | +0.03(+0.98%) |
Apr 14, 2003 | 2.749 | 2.799 | 2.725 | 2.787 | 8,455,463 | +0.03(+1.25%) |
Apr 11, 2003 | 2.774 | 2.800 | 2.736 | 2.753 | 10,085,996 | -0.00(-0.15%) |
Apr 10, 2003 | 2.711 | 2.761 | 2.704 | 2.757 | 11,284,777 | +0.05(+1.72%) |
Apr 09, 2003 | 2.727 | 2.793 | 2.696 | 2.710 | 20,132,828 | -0.00(-0.17%) |
Apr 08, 2003 | 2.698 | 2.726 | 2.664 | 2.715 | 11,978,255 | +0.02(+0.88%) |
Apr 07, 2003 | 2.759 | 2.761 | 2.684 | 2.692 | 14,903,088 | -0.00(-0.16%) |
Apr 04, 2003 | 2.738 | 2.751 | 2.686 | 2.696 | 9,262,610 | -0.04(-1.28%) |
Apr 03, 2003 | 2.758 | 2.758 | 2.713 | 2.731 | 10,470,943 | -0.01(-0.25%) |
Apr 02, 2003 | 2.706 | 2.752 | 2.702 | 2.738 | 15,658,655 | +0.08(+2.95%) |
Apr 01, 2003 | 2.696 | 2.698 | 2.631 | 2.659 | 18,216,690 | -0.03(-1.21%) |
Mar 31, 2003 | 2.725 | 2.727 | 2.691 | 2.692 | 16,921,434 | -0.08(-3.05%) |
Mar 28, 2003 | 2.731 | 2.793 | 2.722 | 2.776 | 10,923,710 | +0.04(+1.59%) |
Mar 27, 2003 | 2.688 | 2.765 | 2.688 | 2.733 | 11,173,018 | +0.01(+0.29%) |
Mar 26, 2003 | 2.769 | 2.785 | 2.722 | 2.725 | 14,833,359 | -0.04(-1.57%) |
Mar 25, 2003 | 2.740 | 2.775 | 2.713 | 2.769 | 11,972,523 | +0.04(+1.50%) |
Mar 24, 2003 | 2.781 | 2.790 | 2.704 | 2.728 | 20,008,652 | -0.06(-2.23%) |
Mar 21, 2003 | 2.774 | 2.795 | 2.731 | 2.790 | 15,519,195 | +0.02(+0.85%) |
Mar 20, 2003 | 2.630 | 2.774 | 2.619 | 2.766 | 36,778,208 | +0.15(+5.53%) |
Mar 19, 2003 | 2.577 | 2.635 | 2.573 | 2.621 | 22,309,738 | +0.06(+2.23%) |
Mar 18, 2003 | 2.664 | 2.665 | 2.541 | 2.564 | 33,254,462 | -0.14(-5.00%) |
Mar 17, 2003 | 2.604 | 2.709 | 2.598 | 2.699 | 25,139,052 | +0.10(+3.66%) |
Mar 14, 2003 | 2.578 | 2.615 | 2.575 | 2.604 | 22,377,558 | +0.04(+1.53%) |
Mar 13, 2003 | 2.560 | 2.600 | 2.520 | 2.565 | 23,279,270 | +0.04(+1.77%) |
Mar 12, 2003 | 2.484 | 2.523 | 2.473 | 2.520 | 14,168,537 | +0.03(+1.26%) |
Mar 11, 2003 | 2.475 | 2.555 | 2.475 | 2.489 | 16,605,261 | +0.01(+0.59%) |
Mar 10, 2003 | 2.557 | 2.558 | 2.460 | 2.474 | 17,883,324 | -0.10(-3.73%) |
Mar 07, 2003 | 2.440 | 2.575 | 2.421 | 2.570 | 26,292,938 | +0.13(+5.34%) |
Mar 06, 2003 | 2.426 | 2.471 | 2.414 | 2.440 | 12,653,584 | +0.00(+0.06%) |
Mar 05, 2003 | 2.390 | 2.443 | 2.382 | 2.438 | 11,682,141 | +0.05(+2.01%) |
Mar 04, 2003 | 2.447 | 2.455 | 2.390 | 2.390 | 12,180,758 | -0.05(-2.19%) |
Mar 03, 2003 | 2.434 | 2.477 | 2.426 | 2.443 | 14,617,482 | +0.02(+0.67%) |
Feb 28, 2003 | 2.420 | 2.459 | 2.404 | 2.427 | 12,768,208 | +0.01(+0.30%) |
Feb 27, 2003 | 2.363 | 2.420 | 2.346 | 2.420 | 9,503,322 | +0.06(+2.57%) |
Feb 26, 2003 | 2.376 | 2.392 | 2.335 | 2.359 | 11,024,006 | -0.02(-0.75%) |
Feb 25, 2003 | 2.348 | 2.400 | 2.317 | 2.377 | 17,574,794 | +0.01(+0.31%) |
Feb 24, 2003 | 2.427 | 2.427 | 2.363 | 2.370 | 12,656,449 | -0.06(-2.35%) |
Feb 21, 2003 | 2.402 | 2.441 | 2.397 | 2.427 | 11,402,267 | +0.04(+1.49%) |
Feb 20, 2003 | 2.387 | 2.401 | 2.372 | 2.391 | 7,622,525 | +0.01(+0.46%) |
Feb 19, 2003 | 2.385 | 2.392 | 2.358 | 2.380 | 9,136,524 | -0.00(-0.20%) |
Feb 18, 2003 | 2.362 | 2.393 | 2.356 | 2.385 | 11,124,302 | +0.02(+0.93%) |
Feb 14, 2003 | 2.303 | 2.363 | 2.290 | 2.363 | 13,459,776 | +0.06(+2.64%) |
Feb 13, 2003 | 2.286 | 2.306 | 2.259 | 2.302 | 12,354,605 | +0.02(+0.71%) |
Feb 12, 2003 | 2.295 | 2.305 | 2.278 | 2.286 | 8,422,986 | -0.01(-0.41%) |
Feb 11, 2003 | 2.302 | 2.311 | 2.272 | 2.295 | 12,591,495 | +0.03(+1.18%) |
Feb 10, 2003 | 2.233 | 2.281 | 2.227 | 2.269 | 11,411,819 | +0.05(+2.22%) |
Feb 07, 2003 | 2.271 | 2.285 | 2.218 | 2.219 | 10,980,067 | -0.04(-1.81%) |
Feb 06, 2003 | 2.266 | 2.289 | 2.251 | 2.260 | 13,701,442 | -0.01(-0.25%) |
Feb 05, 2003 | 2.286 | 2.294 | 2.254 | 2.266 | 17,177,428 | -0.02(-0.89%) |
Feb 04, 2003 | 2.313 | 2.313 | 2.234 | 2.286 | 19,123,178 | -0.03(-1.11%) |