Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.024 | 3.069 | 3.007 | 3.061 | 35,405 | +0.02(+0.74%) |
Apr 29, 2003 | 3.069 | 3.082 | 3.039 | 3.039 | 43,422 | -0.01(-0.25%) |
Apr 28, 2003 | 2.949 | 3.046 | 2.949 | 3.046 | 75,822 | +0.11(+3.62%) |
Apr 25, 2003 | 2.922 | 2.940 | 2.922 | 2.940 | 10,020 | +0.01(+0.20%) |
Apr 24, 2003 | 2.926 | 2.956 | 2.922 | 2.934 | 32,065 | -0.01(-0.51%) |
Apr 23, 2003 | 2.934 | 2.955 | 2.919 | 2.949 | 54,779 | +0.04(+1.23%) |
Apr 22, 2003 | 2.861 | 2.913 | 2.861 | 2.913 | 47,430 | +0.06(+2.15%) |
Apr 21, 2003 | 2.870 | 2.876 | 2.844 | 2.852 | 134,609 | -0.01(-0.52%) |
Apr 17, 2003 | 2.844 | 2.867 | 2.844 | 2.867 | 46,094 | +0.04(+1.32%) |
Apr 16, 2003 | 2.837 | 2.841 | 2.807 | 2.829 | 61,793 | +0.01(+0.43%) |
Apr 15, 2003 | 2.813 | 2.829 | 2.777 | 2.817 | 117,574 | +0.02(+0.64%) |
Apr 14, 2003 | 2.804 | 2.807 | 2.784 | 2.799 | 100,205 | +0.01(+0.32%) |
Apr 11, 2003 | 2.828 | 2.849 | 2.790 | 2.790 | 65,467 | -0.03(-1.06%) |
Apr 10, 2003 | 2.784 | 2.826 | 2.784 | 2.820 | 59,455 | +0.04(+1.45%) |
Apr 09, 2003 | 2.781 | 2.805 | 2.778 | 2.780 | 26,387 | -0.00(-0.16%) |
Apr 08, 2003 | 2.786 | 2.792 | 2.769 | 2.784 | 33,735 | +0.00(+0.00%) |
Apr 07, 2003 | 2.736 | 2.786 | 2.736 | 2.784 | 63,129 | +0.07(+2.76%) |
Apr 04, 2003 | 2.724 | 2.736 | 2.709 | 2.709 | 32,733 | +0.01(+0.56%) |
Apr 03, 2003 | 2.771 | 2.777 | 2.687 | 2.694 | 53,776 | -0.04(-1.64%) |
Apr 02, 2003 | 2.702 | 2.784 | 2.702 | 2.739 | 98,201 | +0.05(+1.84%) |
Apr 01, 2003 | 2.682 | 2.690 | 2.621 | 2.690 | 51,104 | -0.00(-0.06%) |
Mar 31, 2003 | 2.798 | 2.798 | 2.691 | 2.691 | 106,551 | -0.12(-4.31%) |
Mar 28, 2003 | 2.789 | 2.814 | 2.778 | 2.813 | 56,115 | +0.03(+0.91%) |
Mar 27, 2003 | 2.642 | 2.789 | 2.642 | 2.787 | 51,438 | +0.15(+5.80%) |
Mar 26, 2003 | 2.591 | 2.843 | 2.591 | 2.635 | 259,532 | +0.04(+1.73%) |
Mar 25, 2003 | 2.792 | 2.897 | 2.507 | 2.590 | 207,759 | -0.18(-6.64%) |
Mar 24, 2003 | 2.912 | 2.912 | 2.774 | 2.774 | 134,275 | -0.17(-5.70%) |
Mar 21, 2003 | 2.814 | 2.943 | 2.799 | 2.941 | 54,779 | +0.12(+4.08%) |
Mar 20, 2003 | 2.662 | 2.826 | 2.639 | 2.826 | 53,776 | +0.17(+6.49%) |
Mar 19, 2003 | 2.545 | 2.654 | 2.545 | 2.654 | 34,737 | +0.11(+4.29%) |
Mar 18, 2003 | 2.518 | 2.558 | 2.507 | 2.545 | 89,182 | +0.01(+0.29%) |
Mar 17, 2003 | 2.522 | 2.605 | 2.522 | 2.537 | 78,828 | -0.01(-0.29%) |
Mar 14, 2003 | 2.645 | 2.645 | 2.537 | 2.545 | 165,005 | -0.10(-3.74%) |
Mar 13, 2003 | 2.560 | 2.644 | 2.531 | 2.644 | 173,021 | +0.10(+3.88%) |
Mar 12, 2003 | 2.557 | 2.563 | 2.527 | 2.545 | 76,156 | -0.02(-0.87%) |
Mar 11, 2003 | 2.635 | 2.635 | 2.560 | 2.567 | 64,465 | -0.03(-1.32%) |
Mar 10, 2003 | 2.709 | 2.709 | 2.576 | 2.602 | 130,601 | -0.11(-4.08%) |
Mar 07, 2003 | 2.732 | 2.762 | 2.712 | 2.712 | 55,447 | -0.00(-0.17%) |
Mar 06, 2003 | 2.807 | 2.807 | 2.715 | 2.717 | 41,752 | -0.10(-3.51%) |
Mar 05, 2003 | 2.859 | 2.859 | 2.807 | 2.816 | 25,719 | -0.04(-1.31%) |
Mar 04, 2003 | 2.855 | 2.934 | 2.841 | 2.853 | 31,731 | -0.02(-0.57%) |
Mar 03, 2003 | 2.889 | 2.904 | 2.867 | 2.870 | 101,541 | -0.00(-0.16%) |
Feb 28, 2003 | 2.859 | 2.912 | 2.837 | 2.874 | 60,791 | +0.06(+2.13%) |
Feb 27, 2003 | 2.829 | 2.829 | 2.786 | 2.814 | 16,032 | +0.00(+0.11%) |
Feb 26, 2003 | 2.799 | 2.835 | 2.784 | 2.811 | 128,931 | +0.01(+0.43%) |
Feb 25, 2003 | 2.756 | 2.799 | 2.745 | 2.799 | 79,162 | +0.03(+1.14%) |
Feb 24, 2003 | 2.807 | 2.822 | 2.756 | 2.768 | 60,457 | -0.03(-1.12%) |
Feb 21, 2003 | 2.799 | 2.811 | 2.768 | 2.799 | 57,451 | +0.00(+0.00%) |
Feb 20, 2003 | 2.780 | 2.807 | 2.778 | 2.799 | 48,432 | +0.02(+0.70%) |
Feb 19, 2003 | 2.949 | 2.949 | 2.778 | 2.780 | 64,799 | -0.15(-4.96%) |
Feb 18, 2003 | 2.853 | 2.928 | 2.829 | 2.925 | 120,914 | +0.09(+3.06%) |
Feb 14, 2003 | 2.817 | 2.867 | 2.817 | 2.838 | 22,713 | +0.03(+0.96%) |
Feb 13, 2003 | 2.799 | 2.814 | 2.754 | 2.811 | 139,953 | -0.01(-0.37%) |
Feb 12, 2003 | 2.844 | 2.891 | 2.792 | 2.822 | 98,535 | -0.03(-1.05%) |
Feb 11, 2003 | 2.829 | 2.986 | 2.814 | 2.852 | 123,586 | +0.01(+0.26%) |
Feb 10, 2003 | 2.861 | 2.888 | 2.817 | 2.844 | 35,405 | -0.01(-0.31%) |
Feb 07, 2003 | 2.923 | 2.926 | 2.853 | 2.853 | 87,846 | -0.07(-2.51%) |
Feb 06, 2003 | 2.956 | 2.956 | 2.926 | 2.926 | 100,873 | -0.03(-1.11%) |
Feb 05, 2003 | 3.031 | 3.031 | 2.959 | 2.959 | 26,721 | -0.06(-1.89%) |
Feb 04, 2003 | 3.025 | 3.075 | 2.943 | 3.016 | 114,568 | -0.01(-0.30%) |