Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.430 | 2.584 | 2.408 | 2.533 | 1,610,783 | -0.02(-0.79%) |
Apr 29, 2003 | 2.570 | 2.592 | 2.521 | 2.553 | 733,368 | -0.04(-1.44%) |
Apr 28, 2003 | 2.528 | 2.591 | 2.524 | 2.591 | 406,801 | +0.07(+2.66%) |
Apr 25, 2003 | 2.642 | 2.642 | 2.521 | 2.523 | 424,161 | -0.11(-4.32%) |
Apr 24, 2003 | 2.596 | 2.658 | 2.596 | 2.637 | 619,351 | +0.03(+1.02%) |
Apr 23, 2003 | 2.581 | 2.633 | 2.568 | 2.611 | 771,843 | +0.03(+1.16%) |
Apr 22, 2003 | 2.547 | 2.589 | 2.487 | 2.581 | 845,977 | +0.02(+0.87%) |
Apr 21, 2003 | 2.600 | 2.629 | 2.548 | 2.559 | 623,105 | -0.07(-2.52%) |
Apr 17, 2003 | 2.576 | 2.668 | 2.570 | 2.625 | 814,071 | +0.06(+2.45%) |
Apr 16, 2003 | 2.543 | 2.575 | 2.517 | 2.562 | 662,518 | +0.04(+1.61%) |
Apr 15, 2003 | 2.572 | 2.576 | 2.515 | 2.521 | 561,639 | -0.05(-2.03%) |
Apr 14, 2003 | 2.528 | 2.574 | 2.502 | 2.574 | 627,797 | +0.08(+3.03%) |
Apr 11, 2003 | 2.486 | 2.535 | 2.486 | 2.498 | 676,594 | +0.01(+0.51%) |
Apr 10, 2003 | 2.507 | 2.531 | 2.451 | 2.485 | 1,678,348 | -0.02(-0.81%) |
Apr 09, 2003 | 2.628 | 2.651 | 2.504 | 2.505 | 2,094,065 | -0.19(-6.93%) |
Apr 08, 2003 | 2.689 | 2.724 | 2.675 | 2.692 | 421,346 | -0.00(-0.08%) |
Apr 07, 2003 | 2.717 | 2.775 | 2.680 | 2.694 | 883,045 | -0.02(-0.71%) |
Apr 04, 2003 | 2.692 | 2.726 | 2.686 | 2.713 | 466,859 | +0.02(+0.71%) |
Apr 03, 2003 | 2.727 | 2.731 | 2.685 | 2.694 | 493,135 | -0.03(-1.17%) |
Apr 02, 2003 | 2.663 | 2.733 | 2.649 | 2.726 | 511,903 | +0.09(+3.40%) |
Apr 01, 2003 | 2.664 | 2.693 | 2.630 | 2.636 | 753,544 | -0.03(-1.16%) |
Mar 31, 2003 | 2.745 | 2.750 | 2.664 | 2.667 | 755,918 | -0.09(-3.36%) |
Mar 28, 2003 | 2.689 | 2.767 | 2.685 | 2.760 | 951,079 | +0.04(+1.49%) |
Mar 27, 2003 | 2.686 | 2.729 | 2.679 | 2.719 | 593,681 | +0.03(+1.11%) |
Mar 26, 2003 | 2.717 | 2.739 | 2.683 | 2.690 | 874,172 | -0.02(-0.59%) |
Mar 25, 2003 | 2.696 | 2.754 | 2.617 | 2.706 | 1,421,651 | -0.00(-0.04%) |
Mar 24, 2003 | 2.751 | 2.751 | 2.669 | 2.707 | 609,216 | -0.06(-2.31%) |
Mar 21, 2003 | 2.728 | 2.771 | 2.665 | 2.771 | 787,327 | +0.08(+2.89%) |
Mar 20, 2003 | 2.680 | 2.696 | 2.624 | 2.693 | 426,329 | +0.01(+0.43%) |
Mar 19, 2003 | 2.646 | 2.712 | 2.643 | 2.681 | 679,700 | +0.03(+1.01%) |
Mar 18, 2003 | 2.632 | 2.654 | 2.599 | 2.654 | 533,604 | +0.01(+0.28%) |
Mar 17, 2003 | 2.543 | 2.650 | 2.540 | 2.647 | 697,183 | +0.10(+4.06%) |
Mar 14, 2003 | 2.556 | 2.582 | 2.526 | 2.544 | 613,857 | -0.01(-0.54%) |
Mar 13, 2003 | 2.507 | 2.579 | 2.494 | 2.558 | 1,014,891 | +0.06(+2.56%) |
Mar 12, 2003 | 2.494 | 2.507 | 2.468 | 2.494 | 481,287 | +0.00(+0.00%) |
Mar 11, 2003 | 2.482 | 2.508 | 2.470 | 2.494 | 916,827 | +0.01(+0.21%) |
Mar 10, 2003 | 2.478 | 2.488 | 2.454 | 2.488 | 523,633 | +0.00(+0.00%) |
Mar 07, 2003 | 2.498 | 2.514 | 2.478 | 2.488 | 519,879 | -0.02(-0.64%) |
Mar 06, 2003 | 2.507 | 2.513 | 2.467 | 2.504 | 521,287 | +0.01(+0.60%) |
Mar 05, 2003 | 2.501 | 2.514 | 2.472 | 2.489 | 382,871 | -0.02(-0.85%) |
Mar 04, 2003 | 2.500 | 2.544 | 2.481 | 2.511 | 558,354 | -0.01(-0.38%) |
Mar 03, 2003 | 2.558 | 2.558 | 2.504 | 2.520 | 959,994 | -0.01(-0.51%) |
Feb 28, 2003 | 2.473 | 2.577 | 2.472 | 2.533 | 1,130,785 | +0.05(+1.93%) |
Feb 27, 2003 | 2.537 | 2.565 | 2.478 | 2.485 | 1,866,969 | -0.08(-3.23%) |
Feb 26, 2003 | 2.375 | 2.591 | 2.328 | 2.568 | 2,799,281 | +0.12(+5.01%) |
Feb 25, 2003 | 2.483 | 2.485 | 2.418 | 2.446 | 2,054,182 | -0.04(-1.50%) |
Feb 24, 2003 | 2.514 | 2.523 | 2.479 | 2.483 | 948,733 | -0.05(-1.94%) |
Feb 21, 2003 | 2.530 | 2.568 | 2.515 | 2.532 | 634,835 | -0.00(-0.17%) |
Feb 20, 2003 | 2.551 | 2.583 | 2.536 | 2.536 | 652,195 | -0.03(-1.12%) |
Feb 19, 2003 | 2.529 | 2.579 | 2.519 | 2.565 | 990,024 | +0.02(+0.96%) |
Feb 18, 2003 | 2.515 | 2.558 | 2.495 | 2.540 | 1,500,989 | +0.04(+1.49%) |
Feb 14, 2003 | 2.552 | 2.558 | 2.491 | 2.503 | 12,447,558 | +0.02(+0.82%) |
Feb 13, 2003 | 2.520 | 2.533 | 2.482 | 2.483 | 1,431,077 | -0.04(-1.57%) |
Feb 12, 2003 | 2.518 | 2.554 | 2.504 | 2.522 | 1,281,870 | -0.03(-1.00%) |
Feb 11, 2003 | 2.558 | 2.636 | 2.542 | 2.548 | 912,135 | -0.01(-0.34%) |
Feb 10, 2003 | 2.529 | 2.558 | 2.478 | 2.556 | 1,205,858 | +0.03(+1.27%) |
Feb 07, 2003 | 2.595 | 2.596 | 2.510 | 2.524 | 3,900,976 | -0.07(-2.75%) |
Feb 06, 2003 | 2.659 | 2.660 | 2.596 | 2.596 | 1,265,917 | -0.06(-2.16%) |
Feb 05, 2003 | 2.675 | 2.675 | 2.644 | 2.653 | 1,401,048 | -0.02(-0.88%) |
Feb 04, 2003 | 2.701 | 2.707 | 2.675 | 2.677 | 541,463 | -0.02(-0.71%) |