Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.593 | 2.620 | 2.577 | 2.606 | 8,107,221 | +0.02(+0.93%) |
Apr 29, 2003 | 2.626 | 2.626 | 2.575 | 2.582 | 5,270,087 | -0.04(-1.70%) |
Apr 28, 2003 | 2.617 | 2.646 | 2.607 | 2.626 | 4,945,868 | +0.03(+1.24%) |
Apr 25, 2003 | 2.615 | 2.615 | 2.572 | 2.594 | 5,886,627 | -0.02(-0.79%) |
Apr 24, 2003 | 2.609 | 2.652 | 2.609 | 2.615 | 7,758,096 | -0.01(-0.39%) |
Apr 23, 2003 | 2.646 | 2.658 | 2.604 | 2.625 | 5,628,388 | -0.03(-1.21%) |
Apr 22, 2003 | 2.647 | 2.665 | 2.609 | 2.657 | 5,982,757 | +0.01(+0.39%) |
Apr 21, 2003 | 2.660 | 2.672 | 2.640 | 2.647 | 4,421,962 | -0.01(-0.34%) |
Apr 17, 2003 | 2.626 | 2.679 | 2.624 | 2.656 | 6,414,029 | +0.01(+0.39%) |
Apr 16, 2003 | 2.689 | 2.699 | 2.638 | 2.646 | 7,384,938 | -0.04(-1.62%) |
Apr 15, 2003 | 2.638 | 2.695 | 2.638 | 2.689 | 6,500,546 | +0.03(+1.29%) |
Apr 14, 2003 | 2.643 | 2.666 | 2.630 | 2.655 | 3,498,243 | +0.02(+0.69%) |
Apr 11, 2003 | 2.647 | 2.658 | 2.624 | 2.636 | 3,868,779 | -0.01(-0.35%) |
Apr 10, 2003 | 2.660 | 2.663 | 2.628 | 2.646 | 9,482,749 | -0.02(-0.77%) |
Apr 09, 2003 | 2.682 | 2.723 | 2.663 | 2.666 | 6,091,121 | -0.01(-0.30%) |
Apr 08, 2003 | 2.701 | 2.702 | 2.667 | 2.674 | 6,079,760 | -0.04(-1.39%) |
Apr 07, 2003 | 2.769 | 2.771 | 2.698 | 2.712 | 5,223,770 | -0.03(-1.21%) |
Apr 04, 2003 | 2.720 | 2.754 | 2.720 | 2.745 | 4,059,291 | +0.03(+0.93%) |
Apr 03, 2003 | 2.758 | 2.781 | 2.718 | 2.720 | 5,031,074 | -0.04(-1.57%) |
Apr 02, 2003 | 2.809 | 2.809 | 2.738 | 2.763 | 6,577,886 | -0.03(-0.98%) |
Apr 01, 2003 | 2.743 | 2.792 | 2.742 | 2.791 | 5,704,418 | +0.05(+1.75%) |
Mar 31, 2003 | 2.701 | 2.758 | 2.696 | 2.743 | 9,053,661 | -0.01(-0.29%) |
Mar 28, 2003 | 2.734 | 2.781 | 2.733 | 2.751 | 4,943,246 | +0.02(+0.67%) |
Mar 27, 2003 | 2.688 | 2.754 | 2.672 | 2.733 | 5,760,785 | +0.04(+1.44%) |
Mar 26, 2003 | 2.686 | 2.718 | 2.676 | 2.694 | 4,664,033 | +0.01(+0.34%) |
Mar 25, 2003 | 2.678 | 2.735 | 2.672 | 2.684 | 9,110,465 | +0.02(+0.90%) |
Mar 24, 2003 | 2.672 | 2.686 | 2.628 | 2.660 | 9,783,372 | +0.01(+0.30%) |
Mar 21, 2003 | 2.706 | 2.709 | 2.642 | 2.652 | 8,157,471 | -0.04(-1.45%) |
Mar 20, 2003 | 2.670 | 2.703 | 2.638 | 2.691 | 9,567,517 | +0.02(+0.81%) |
Mar 19, 2003 | 2.655 | 2.674 | 2.640 | 2.670 | 8,005,411 | +0.02(+0.91%) |
Mar 18, 2003 | 2.619 | 2.655 | 2.575 | 2.646 | 10,110,650 | +0.03(+1.00%) |
Mar 17, 2003 | 2.557 | 2.620 | 2.551 | 2.619 | 10,979,312 | +0.07(+2.88%) |
Mar 14, 2003 | 2.554 | 2.587 | 2.543 | 2.546 | 7,288,372 | -0.03(-1.11%) |
Mar 13, 2003 | 2.598 | 2.603 | 2.561 | 2.575 | 8,860,091 | +0.00(+0.09%) |
Mar 12, 2003 | 2.649 | 2.649 | 2.546 | 2.572 | 9,541,300 | -0.08(-2.89%) |
Mar 11, 2003 | 2.693 | 2.730 | 2.649 | 2.649 | 9,561,400 | -0.03(-1.11%) |
Mar 10, 2003 | 2.706 | 2.718 | 2.673 | 2.679 | 5,277,078 | -0.00(-0.17%) |
Mar 07, 2003 | 2.668 | 2.687 | 2.642 | 2.683 | 4,811,286 | +0.01(+0.56%) |
Mar 06, 2003 | 2.668 | 2.676 | 2.643 | 2.668 | 3,833,386 | -0.01(-0.26%) |
Mar 05, 2003 | 2.632 | 2.678 | 2.627 | 2.675 | 5,013,596 | +0.05(+2.10%) |
Mar 04, 2003 | 2.636 | 2.651 | 2.620 | 2.620 | 4,941,061 | -0.01(-0.56%) |
Mar 03, 2003 | 2.654 | 2.681 | 2.628 | 2.635 | 6,496,613 | -0.01(-0.26%) |
Feb 28, 2003 | 2.594 | 2.647 | 2.594 | 2.642 | 6,743,492 | +0.05(+1.81%) |
Feb 27, 2003 | 2.599 | 2.632 | 2.577 | 2.595 | 5,605,667 | +0.00(+0.09%) |
Feb 26, 2003 | 2.577 | 2.623 | 2.548 | 2.593 | 5,512,596 | +0.02(+0.62%) |
Feb 25, 2003 | 2.577 | 2.624 | 2.557 | 2.577 | 4,600,675 | -0.00(-0.13%) |
Feb 24, 2003 | 2.568 | 2.600 | 2.565 | 2.580 | 3,952,674 | +0.01(+0.49%) |
Feb 21, 2003 | 2.529 | 2.580 | 2.523 | 2.568 | 4,693,309 | +0.04(+1.72%) |
Feb 20, 2003 | 2.540 | 2.555 | 2.503 | 2.524 | 5,027,578 | -0.00(-0.09%) |
Feb 19, 2003 | 2.557 | 2.559 | 2.509 | 2.527 | 5,129,388 | -0.04(-1.52%) |
Feb 18, 2003 | 2.466 | 2.567 | 2.466 | 2.565 | 6,660,907 | +0.11(+4.57%) |
Feb 14, 2003 | 2.457 | 2.481 | 2.443 | 2.453 | 5,960,909 | -0.02(-0.65%) |
Feb 13, 2003 | 2.487 | 2.500 | 2.448 | 2.469 | 8,719,829 | -0.01(-0.51%) |
Feb 12, 2003 | 2.548 | 2.548 | 2.481 | 2.482 | 4,831,823 | -0.07(-2.56%) |
Feb 11, 2003 | 2.546 | 2.568 | 2.529 | 2.547 | 7,221,518 | +0.02(+0.68%) |
Feb 10, 2003 | 2.515 | 2.531 | 2.490 | 2.530 | 5,133,321 | +0.04(+1.61%) |
Feb 07, 2003 | 2.537 | 2.537 | 2.488 | 2.490 | 5,662,907 | -0.02(-0.91%) |
Feb 06, 2003 | 2.520 | 2.528 | 2.483 | 2.513 | 8,056,535 | -0.01(-0.23%) |
Feb 05, 2003 | 2.535 | 2.539 | 2.491 | 2.519 | 9,710,401 | +0.02(+0.78%) |
Feb 04, 2003 | 2.444 | 2.499 | 2.412 | 2.499 | 7,581,130 | +0.05(+2.06%) |