Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.026 | 3.071 | 3.010 | 3.064 | 35,376 | +0.02(+0.74%) |
Apr 29, 2003 | 3.071 | 3.085 | 3.041 | 3.041 | 43,386 | -0.01(-0.25%) |
Apr 28, 2003 | 2.951 | 3.049 | 2.951 | 3.049 | 75,760 | +0.11(+3.62%) |
Apr 25, 2003 | 2.924 | 2.942 | 2.924 | 2.942 | 10,012 | +0.01(+0.20%) |
Apr 24, 2003 | 2.929 | 2.959 | 2.924 | 2.936 | 32,039 | -0.01(-0.51%) |
Apr 23, 2003 | 2.936 | 2.957 | 2.921 | 2.951 | 54,734 | +0.04(+1.23%) |
Apr 22, 2003 | 2.863 | 2.915 | 2.863 | 2.915 | 47,391 | +0.06(+2.15%) |
Apr 21, 2003 | 2.872 | 2.878 | 2.846 | 2.854 | 134,499 | -0.01(-0.52%) |
Apr 17, 2003 | 2.846 | 2.869 | 2.846 | 2.869 | 46,056 | +0.04(+1.32%) |
Apr 16, 2003 | 2.839 | 2.843 | 2.809 | 2.832 | 61,742 | +0.01(+0.43%) |
Apr 15, 2003 | 2.815 | 2.832 | 2.779 | 2.820 | 117,478 | +0.02(+0.64%) |
Apr 14, 2003 | 2.806 | 2.809 | 2.787 | 2.802 | 100,123 | +0.01(+0.32%) |
Apr 11, 2003 | 2.830 | 2.851 | 2.793 | 2.793 | 65,413 | -0.03(-1.06%) |
Apr 10, 2003 | 2.787 | 2.829 | 2.787 | 2.823 | 59,406 | +0.04(+1.45%) |
Apr 09, 2003 | 2.784 | 2.808 | 2.781 | 2.782 | 26,365 | -0.00(-0.16%) |
Apr 08, 2003 | 2.788 | 2.794 | 2.772 | 2.787 | 33,708 | +0.00(+0.00%) |
Apr 07, 2003 | 2.739 | 2.788 | 2.739 | 2.787 | 63,077 | +0.07(+2.76%) |
Apr 04, 2003 | 2.727 | 2.739 | 2.712 | 2.712 | 32,706 | +0.01(+0.56%) |
Apr 03, 2003 | 2.773 | 2.779 | 2.689 | 2.697 | 53,732 | -0.04(-1.64%) |
Apr 02, 2003 | 2.704 | 2.787 | 2.704 | 2.742 | 98,120 | +0.05(+1.84%) |
Apr 01, 2003 | 2.685 | 2.692 | 2.623 | 2.692 | 51,062 | -0.00(-0.06%) |
Mar 31, 2003 | 2.800 | 2.800 | 2.694 | 2.694 | 106,464 | -0.12(-4.31%) |
Mar 28, 2003 | 2.791 | 2.817 | 2.781 | 2.815 | 56,069 | +0.03(+0.91%) |
Mar 27, 2003 | 2.644 | 2.791 | 2.644 | 2.790 | 51,396 | +0.15(+5.80%) |
Mar 26, 2003 | 2.593 | 2.845 | 2.593 | 2.637 | 259,319 | +0.04(+1.73%) |
Mar 25, 2003 | 2.794 | 2.899 | 2.509 | 2.592 | 207,589 | -0.18(-6.64%) |
Mar 24, 2003 | 2.914 | 2.914 | 2.776 | 2.776 | 134,165 | -0.17(-5.70%) |
Mar 21, 2003 | 2.817 | 2.945 | 2.802 | 2.944 | 54,734 | +0.12(+4.08%) |
Mar 20, 2003 | 2.664 | 2.829 | 2.641 | 2.829 | 53,732 | +0.17(+6.49%) |
Mar 19, 2003 | 2.547 | 2.656 | 2.547 | 2.656 | 34,709 | +0.11(+4.29%) |
Mar 18, 2003 | 2.520 | 2.560 | 2.509 | 2.547 | 89,109 | +0.01(+0.29%) |
Mar 17, 2003 | 2.524 | 2.607 | 2.524 | 2.539 | 78,763 | -0.01(-0.29%) |
Mar 14, 2003 | 2.647 | 2.647 | 2.539 | 2.547 | 164,869 | -0.10(-3.74%) |
Mar 13, 2003 | 2.562 | 2.646 | 2.533 | 2.646 | 172,879 | +0.10(+3.88%) |
Mar 12, 2003 | 2.559 | 2.565 | 2.529 | 2.547 | 76,093 | -0.02(-0.87%) |
Mar 11, 2003 | 2.637 | 2.637 | 2.562 | 2.569 | 64,412 | -0.03(-1.32%) |
Mar 10, 2003 | 2.712 | 2.712 | 2.578 | 2.604 | 130,494 | -0.11(-4.08%) |
Mar 07, 2003 | 2.734 | 2.764 | 2.715 | 2.715 | 55,401 | -0.00(-0.17%) |
Mar 06, 2003 | 2.809 | 2.809 | 2.718 | 2.719 | 41,718 | -0.10(-3.51%) |
Mar 05, 2003 | 2.861 | 2.861 | 2.809 | 2.818 | 25,698 | -0.04(-1.31%) |
Mar 04, 2003 | 2.857 | 2.936 | 2.843 | 2.855 | 31,705 | -0.02(-0.57%) |
Mar 03, 2003 | 2.891 | 2.906 | 2.869 | 2.872 | 101,458 | -0.00(-0.16%) |
Feb 28, 2003 | 2.861 | 2.914 | 2.839 | 2.876 | 60,741 | +0.06(+2.13%) |
Feb 27, 2003 | 2.832 | 2.832 | 2.788 | 2.817 | 16,019 | +0.00(+0.11%) |
Feb 26, 2003 | 2.802 | 2.837 | 2.787 | 2.814 | 128,825 | +0.01(+0.43%) |
Feb 25, 2003 | 2.758 | 2.802 | 2.748 | 2.802 | 79,097 | +0.03(+1.14%) |
Feb 24, 2003 | 2.809 | 2.824 | 2.758 | 2.770 | 60,407 | -0.03(-1.12%) |
Feb 21, 2003 | 2.802 | 2.814 | 2.770 | 2.802 | 57,404 | +0.00(+0.00%) |
Feb 20, 2003 | 2.782 | 2.809 | 2.781 | 2.802 | 48,392 | +0.02(+0.70%) |
Feb 19, 2003 | 2.951 | 2.951 | 2.781 | 2.782 | 64,746 | -0.15(-4.96%) |
Feb 18, 2003 | 2.855 | 2.930 | 2.832 | 2.927 | 120,815 | +0.09(+3.06%) |
Feb 14, 2003 | 2.820 | 2.869 | 2.820 | 2.841 | 22,694 | +0.03(+0.96%) |
Feb 13, 2003 | 2.802 | 2.817 | 2.757 | 2.814 | 139,838 | -0.01(-0.37%) |
Feb 12, 2003 | 2.846 | 2.893 | 2.794 | 2.824 | 98,454 | -0.03(-1.05%) |
Feb 11, 2003 | 2.832 | 2.989 | 2.817 | 2.854 | 123,485 | +0.01(+0.26%) |
Feb 10, 2003 | 2.863 | 2.890 | 2.820 | 2.846 | 35,376 | -0.01(-0.31%) |
Feb 07, 2003 | 2.926 | 2.929 | 2.855 | 2.855 | 87,774 | -0.07(-2.51%) |
Feb 06, 2003 | 2.959 | 2.959 | 2.929 | 2.929 | 100,790 | -0.03(-1.11%) |
Feb 05, 2003 | 3.034 | 3.034 | 2.962 | 2.962 | 26,699 | -0.06(-1.89%) |
Feb 04, 2003 | 3.028 | 3.077 | 2.945 | 3.019 | 114,474 | -0.01(-0.30%) |