Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.132 | 3.149 | 3.108 | 3.121 | 9,631,612 | -0.02(-0.56%) |
Apr 29, 2003 | 3.118 | 3.171 | 3.100 | 3.139 | 9,429,829 | +0.00(+0.03%) |
Apr 28, 2003 | 3.081 | 3.146 | 3.080 | 3.138 | 11,274,940 | +0.05(+1.72%) |
Apr 25, 2003 | 3.134 | 3.151 | 3.080 | 3.085 | 10,925,349 | -0.07(-2.24%) |
Apr 24, 2003 | 3.147 | 3.163 | 3.086 | 3.156 | 10,373,974 | -0.01(-0.22%) |
Apr 23, 2003 | 3.144 | 3.163 | 3.124 | 3.163 | 17,054,406 | +0.01(+0.25%) |
Apr 22, 2003 | 3.102 | 3.170 | 3.094 | 3.155 | 29,697,816 | +0.09(+3.06%) |
Apr 21, 2003 | 3.056 | 3.089 | 3.045 | 3.061 | 12,606,874 | -0.01(-0.42%) |
Apr 17, 2003 | 3.014 | 3.086 | 3.003 | 3.074 | 11,015,860 | +0.06(+1.90%) |
Apr 16, 2003 | 3.025 | 3.062 | 2.995 | 3.017 | 12,910,794 | -0.00(-0.02%) |
Apr 15, 2003 | 2.946 | 3.025 | 2.933 | 3.017 | 12,490,620 | +0.06(+2.12%) |
Apr 14, 2003 | 2.869 | 2.964 | 2.858 | 2.954 | 10,545,864 | +0.07(+2.51%) |
Apr 11, 2003 | 2.900 | 2.933 | 2.826 | 2.882 | 8,635,152 | +0.01(+0.34%) |
Apr 10, 2003 | 2.906 | 2.909 | 2.862 | 2.873 | 11,020,843 | -0.02(-0.80%) |
Apr 09, 2003 | 2.895 | 2.950 | 2.888 | 2.896 | 9,967,087 | +0.00(+0.00%) |
Apr 08, 2003 | 2.888 | 2.919 | 2.877 | 2.896 | 8,200,031 | +0.01(+0.46%) |
Apr 07, 2003 | 2.954 | 2.992 | 2.878 | 2.882 | 16,323,668 | -0.06(-1.89%) |
Apr 04, 2003 | 2.941 | 2.967 | 2.916 | 2.938 | 11,580,521 | +0.02(+0.57%) |
Apr 03, 2003 | 2.919 | 2.939 | 2.865 | 2.921 | 16,132,680 | +0.02(+0.76%) |
Apr 02, 2003 | 2.748 | 2.912 | 2.746 | 2.899 | 18,235,210 | +0.19(+7.05%) |
Apr 01, 2003 | 2.720 | 2.732 | 2.663 | 2.708 | 7,592,191 | +0.02(+0.66%) |
Mar 31, 2003 | 2.730 | 2.734 | 2.670 | 2.691 | 11,528,522 | -0.07(-2.65%) |
Mar 28, 2003 | 2.738 | 2.778 | 2.716 | 2.764 | 8,236,959 | +0.00(+0.16%) |
Mar 27, 2003 | 2.740 | 2.779 | 2.700 | 2.760 | 6,466,856 | +0.00(+0.12%) |
Mar 26, 2003 | 2.799 | 2.799 | 2.741 | 2.756 | 7,920,906 | -0.05(-1.77%) |
Mar 25, 2003 | 2.721 | 2.812 | 2.721 | 2.806 | 14,488,131 | +0.07(+2.66%) |
Mar 24, 2003 | 2.759 | 2.772 | 2.695 | 2.733 | 11,591,830 | -0.07(-2.59%) |
Mar 21, 2003 | 2.757 | 2.833 | 2.741 | 2.806 | 14,251,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.714 | 2.741 | 2.638 | 2.722 | 20,494,666 | -0.03(-0.99%) |
Mar 19, 2003 | 2.745 | 2.777 | 2.701 | 2.749 | 15,963,199 | -0.00(-0.10%) |
Mar 18, 2003 | 2.701 | 2.770 | 2.700 | 2.752 | 14,988,769 | +0.01(+0.49%) |
Mar 17, 2003 | 2.605 | 2.756 | 2.570 | 2.738 | 26,397,832 | +0.15(+5.64%) |
Mar 14, 2003 | 2.596 | 2.617 | 2.564 | 2.592 | 19,509,092 | -0.00(-0.02%) |
Mar 13, 2003 | 2.483 | 2.606 | 2.479 | 2.593 | 13,516,974 | +0.14(+5.72%) |
Mar 12, 2003 | 2.404 | 2.459 | 2.391 | 2.452 | 8,325,826 | +0.04(+1.57%) |
Mar 11, 2003 | 2.452 | 2.474 | 2.410 | 2.414 | 7,235,126 | -0.05(-2.10%) |
Mar 10, 2003 | 2.526 | 2.550 | 2.459 | 2.466 | 6,227,042 | -0.09(-3.39%) |
Mar 07, 2003 | 2.499 | 2.572 | 2.478 | 2.553 | 7,686,024 | +0.03(+1.27%) |
Mar 06, 2003 | 2.504 | 2.539 | 2.478 | 2.521 | 8,749,745 | +0.01(+0.38%) |
Mar 05, 2003 | 2.495 | 2.545 | 2.480 | 2.511 | 7,691,837 | +0.02(+0.90%) |
Mar 04, 2003 | 2.541 | 2.547 | 2.489 | 2.489 | 8,978,100 | -0.06(-2.31%) |
Mar 03, 2003 | 2.589 | 2.611 | 2.542 | 2.548 | 6,896,330 | -0.02(-0.87%) |
Feb 28, 2003 | 2.562 | 2.604 | 2.544 | 2.570 | 9,276,208 | +0.02(+0.82%) |
Feb 27, 2003 | 2.473 | 2.559 | 2.473 | 2.549 | 6,902,143 | +0.06(+2.24%) |
Feb 26, 2003 | 2.574 | 2.577 | 2.475 | 2.494 | 14,162,181 | -0.08(-3.12%) |
Feb 25, 2003 | 2.541 | 2.582 | 2.516 | 2.574 | 13,539,394 | +0.02(+0.92%) |
Feb 24, 2003 | 2.543 | 2.601 | 2.530 | 2.550 | 8,058,036 | -0.05(-1.87%) |
Feb 21, 2003 | 2.591 | 2.621 | 2.531 | 2.599 | 9,858,306 | +0.02(+0.91%) |
Feb 20, 2003 | 2.604 | 2.619 | 2.573 | 2.576 | 11,546,475 | -0.01(-0.54%) |
Feb 19, 2003 | 2.604 | 2.615 | 2.566 | 2.589 | 13,077,701 | -0.01(-0.49%) |
Feb 18, 2003 | 2.582 | 2.620 | 2.558 | 2.602 | 16,955,590 | +0.03(+1.00%) |
Feb 14, 2003 | 2.507 | 2.586 | 2.506 | 2.577 | 13,968,702 | +0.08(+3.13%) |
Feb 13, 2003 | 2.505 | 2.528 | 2.458 | 2.498 | 9,120,096 | -0.01(-0.45%) |
Feb 12, 2003 | 2.502 | 2.535 | 2.502 | 2.510 | 12,949,822 | -0.00(-0.17%) |
Feb 11, 2003 | 2.526 | 2.557 | 2.488 | 2.514 | 10,558,319 | -0.01(-0.57%) |
Feb 10, 2003 | 2.489 | 2.555 | 2.487 | 2.528 | 8,722,343 | +0.04(+1.59%) |
Feb 07, 2003 | 2.532 | 2.568 | 2.479 | 2.489 | 10,423,797 | -0.03(-1.00%) |
Feb 06, 2003 | 2.535 | 2.574 | 2.489 | 2.514 | 10,729,378 | -0.02(-0.93%) |
Feb 05, 2003 | 2.542 | 2.627 | 2.493 | 2.538 | 19,035,698 | +0.01(+0.23%) |
Feb 04, 2003 | 2.447 | 2.574 | 2.345 | 2.532 | 41,843,828 | +0.16(+6.80%) |