Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.655 | 2.686 | 2.655 | 2.677 | 260,228 | -0.01(-0.50%) |
Apr 29, 2003 | 2.702 | 2.702 | 2.675 | 2.691 | 326,840 | -0.01(-0.42%) |
Apr 28, 2003 | 2.718 | 2.720 | 2.695 | 2.702 | 209,603 | -0.01(-0.41%) |
Apr 25, 2003 | 2.668 | 2.720 | 2.659 | 2.713 | 535,999 | +0.06(+2.29%) |
Apr 24, 2003 | 2.648 | 2.666 | 2.641 | 2.653 | 209,603 | +0.01(+0.26%) |
Apr 23, 2003 | 2.637 | 2.653 | 2.637 | 2.646 | 225,146 | +0.00(+0.09%) |
Apr 22, 2003 | 2.646 | 2.659 | 2.639 | 2.644 | 277,991 | -0.01(-0.51%) |
Apr 21, 2003 | 2.644 | 2.657 | 2.626 | 2.657 | 230,919 | +0.01(+0.51%) |
Apr 17, 2003 | 2.637 | 2.644 | 2.623 | 2.644 | 136,331 | +0.02(+0.77%) |
Apr 16, 2003 | 2.619 | 2.644 | 2.614 | 2.623 | 202,498 | -0.01(-0.51%) |
Apr 15, 2003 | 2.646 | 2.662 | 2.626 | 2.637 | 251,791 | -0.00(-0.17%) |
Apr 14, 2003 | 2.644 | 2.644 | 2.626 | 2.641 | 178,074 | +0.02(+0.69%) |
Apr 11, 2003 | 2.630 | 2.632 | 2.614 | 2.623 | 201,610 | +0.00(+0.00%) |
Apr 10, 2003 | 2.623 | 2.623 | 2.601 | 2.623 | 206,939 | +0.01(+0.26%) |
Apr 09, 2003 | 2.617 | 2.623 | 2.601 | 2.617 | 133,666 | +0.00(+0.17%) |
Apr 08, 2003 | 2.617 | 2.626 | 2.590 | 2.612 | 244,241 | -0.00(-0.17%) |
Apr 07, 2003 | 2.610 | 2.630 | 2.594 | 2.617 | 157,202 | +0.01(+0.35%) |
Apr 04, 2003 | 2.576 | 2.614 | 2.576 | 2.608 | 168,748 | +0.02(+0.96%) |
Apr 03, 2003 | 2.585 | 2.585 | 2.576 | 2.583 | 309,076 | +0.00(+0.09%) |
Apr 02, 2003 | 2.608 | 2.614 | 2.574 | 2.581 | 485,375 | -0.03(-1.29%) |
Apr 01, 2003 | 2.590 | 2.621 | 2.578 | 2.614 | 388,122 | +0.02(+0.96%) |
Mar 31, 2003 | 2.592 | 2.603 | 2.572 | 2.590 | 363,698 | +0.01(+0.26%) |
Mar 28, 2003 | 2.590 | 2.612 | 2.569 | 2.583 | 364,586 | +0.00(+0.09%) |
Mar 27, 2003 | 2.563 | 2.594 | 2.563 | 2.581 | 214,932 | -0.03(-1.12%) |
Mar 26, 2003 | 2.621 | 2.623 | 2.572 | 2.610 | 514,240 | -0.02(-0.60%) |
Mar 25, 2003 | 2.617 | 2.630 | 2.610 | 2.626 | 290,869 | +0.01(+0.26%) |
Mar 24, 2003 | 2.635 | 2.639 | 2.612 | 2.619 | 335,721 | +0.00(+0.09%) |
Mar 21, 2003 | 2.646 | 2.650 | 2.617 | 2.617 | 281,100 | -0.01(-0.51%) |
Mar 20, 2003 | 2.635 | 2.635 | 2.592 | 2.630 | 373,023 | +0.01(+0.34%) |
Mar 19, 2003 | 2.567 | 2.632 | 2.567 | 2.621 | 352,152 | +0.04(+1.48%) |
Mar 18, 2003 | 2.637 | 2.646 | 2.574 | 2.583 | 290,425 | -0.05(-1.97%) |
Mar 17, 2003 | 2.635 | 2.644 | 2.612 | 2.635 | 344,603 | +0.02(+0.86%) |
Mar 14, 2003 | 2.617 | 2.632 | 2.594 | 2.612 | 225,146 | -0.00(-0.17%) |
Mar 13, 2003 | 2.668 | 2.668 | 2.578 | 2.617 | 472,941 | -0.06(-2.11%) |
Mar 12, 2003 | 2.680 | 2.680 | 2.666 | 2.673 | 209,159 | +0.00(+0.08%) |
Mar 11, 2003 | 2.680 | 2.680 | 2.668 | 2.671 | 282,876 | -0.00(-0.17%) |
Mar 10, 2003 | 2.691 | 2.691 | 2.673 | 2.675 | 311,297 | -0.00(-0.17%) |
Mar 07, 2003 | 2.691 | 2.700 | 2.671 | 2.680 | 292,202 | +0.00(+0.00%) |
Mar 06, 2003 | 2.675 | 2.698 | 2.668 | 2.680 | 329,060 | +0.01(+0.34%) |
Mar 05, 2003 | 2.691 | 2.693 | 2.666 | 2.671 | 293,534 | -0.02(-0.75%) |
Mar 04, 2003 | 2.707 | 2.711 | 2.680 | 2.691 | 278,435 | -0.01(-0.25%) |
Mar 03, 2003 | 2.720 | 2.720 | 2.689 | 2.698 | 372,579 | -0.01(-0.25%) |
Feb 28, 2003 | 2.707 | 2.745 | 2.704 | 2.704 | 309,076 | +0.00(+0.08%) |
Feb 27, 2003 | 2.759 | 2.763 | 2.693 | 2.702 | 262,449 | -0.03(-1.23%) |
Feb 26, 2003 | 2.752 | 2.765 | 2.723 | 2.736 | 270,886 | -0.01(-0.41%) |
Feb 25, 2003 | 2.729 | 2.765 | 2.729 | 2.747 | 266,001 | +0.00(+0.08%) |
Feb 24, 2003 | 2.729 | 2.747 | 2.693 | 2.745 | 467,168 | +0.03(+1.08%) |
Feb 21, 2003 | 2.732 | 2.747 | 2.684 | 2.716 | 500,917 | -0.03(-1.15%) |
Feb 20, 2003 | 2.725 | 2.747 | 2.725 | 2.747 | 303,304 | +0.00(+0.16%) |
Feb 19, 2003 | 2.727 | 2.747 | 2.711 | 2.743 | 361,033 | +0.02(+0.83%) |
Feb 18, 2003 | 2.725 | 2.743 | 2.698 | 2.720 | 247,350 | +0.00(+0.00%) |
Feb 14, 2003 | 2.684 | 2.734 | 2.673 | 2.720 | 251,791 | +0.05(+1.85%) |
Feb 13, 2003 | 2.768 | 2.768 | 2.650 | 2.671 | 502,250 | -0.10(-3.50%) |
Feb 12, 2003 | 2.759 | 2.770 | 2.720 | 2.768 | 361,922 | +0.02(+0.74%) |
Feb 11, 2003 | 2.707 | 2.747 | 2.689 | 2.747 | 335,277 | +0.05(+1.67%) |
Feb 10, 2003 | 2.671 | 2.707 | 2.662 | 2.702 | 182,959 | +0.04(+1.61%) |
Feb 07, 2003 | 2.662 | 2.677 | 2.644 | 2.659 | 294,422 | -0.01(-0.34%) |
Feb 06, 2003 | 2.668 | 2.668 | 2.657 | 2.668 | 254,899 | +0.01(+0.25%) |
Feb 05, 2003 | 2.668 | 2.675 | 2.659 | 2.662 | 155,426 | +0.00(+0.08%) |
Feb 04, 2003 | 2.675 | 2.677 | 2.657 | 2.659 | 295,754 | -0.02(-0.76%) |