Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.466 | 3.475 | 3.385 | 3.453 | 43,713 | +0.00(+0.00%) |
Apr 29, 2003 | 3.390 | 3.470 | 3.385 | 3.453 | 64,454 | +0.04(+1.18%) |
Apr 28, 2003 | 3.278 | 3.439 | 3.278 | 3.412 | 78,728 | +0.04(+1.33%) |
Apr 25, 2003 | 3.430 | 3.448 | 3.363 | 3.367 | 73,375 | -0.06(-1.83%) |
Apr 24, 2003 | 3.426 | 3.457 | 3.381 | 3.430 | 73,598 | +0.02(+0.66%) |
Apr 23, 2003 | 3.300 | 3.408 | 3.251 | 3.408 | 95,678 | +0.04(+1.20%) |
Apr 22, 2003 | 3.278 | 3.403 | 3.278 | 3.367 | 43,713 | +0.04(+1.35%) |
Apr 21, 2003 | 3.354 | 3.363 | 3.296 | 3.322 | 84,080 | -0.03(-0.80%) |
Apr 17, 2003 | 3.340 | 3.403 | 3.340 | 3.349 | 472,593 | +0.01(+0.40%) |
Apr 16, 2003 | 3.349 | 3.403 | 3.336 | 3.336 | 99,469 | +0.03(+0.95%) |
Apr 15, 2003 | 3.224 | 3.358 | 3.210 | 3.305 | 117,088 | +0.10(+3.22%) |
Apr 14, 2003 | 2.914 | 3.215 | 2.914 | 3.201 | 233,062 | +0.42(+14.98%) |
Apr 11, 2003 | 2.807 | 2.825 | 2.780 | 2.784 | 32,784 | -0.02(-0.80%) |
Apr 10, 2003 | 2.690 | 2.811 | 2.690 | 2.807 | 87,872 | -0.08(-2.64%) |
Apr 09, 2003 | 2.932 | 2.932 | 2.870 | 2.883 | 14,719 | -0.07(-2.28%) |
Apr 08, 2003 | 2.968 | 2.973 | 2.914 | 2.950 | 45,274 | +0.03(+0.92%) |
Apr 07, 2003 | 2.879 | 2.968 | 2.879 | 2.923 | 30,554 | +0.04(+1.56%) |
Apr 04, 2003 | 2.892 | 2.910 | 2.825 | 2.879 | 22,971 | -0.03(-1.08%) |
Apr 03, 2003 | 2.910 | 2.910 | 2.870 | 2.910 | 30,554 | +0.02(+0.62%) |
Apr 02, 2003 | 2.825 | 2.946 | 2.825 | 2.892 | 46,389 | +0.09(+3.04%) |
Apr 01, 2003 | 2.865 | 2.865 | 2.740 | 2.807 | 81,404 | -0.01(-0.48%) |
Mar 31, 2003 | 2.870 | 2.870 | 2.780 | 2.820 | 72,483 | -0.00(-0.16%) |
Mar 28, 2003 | 2.982 | 2.982 | 2.825 | 2.825 | 39,029 | -0.11(-3.82%) |
Mar 27, 2003 | 2.914 | 2.959 | 2.883 | 2.937 | 28,547 | -0.01(-0.30%) |
Mar 26, 2003 | 3.049 | 3.049 | 2.941 | 2.946 | 31,000 | -0.10(-3.38%) |
Mar 25, 2003 | 3.027 | 3.067 | 2.959 | 3.049 | 44,605 | +0.06(+1.95%) |
Mar 24, 2003 | 2.883 | 3.027 | 2.802 | 2.991 | 34,792 | +0.06(+2.14%) |
Mar 21, 2003 | 2.959 | 2.991 | 2.923 | 2.928 | 69,138 | -0.05(-1.80%) |
Mar 20, 2003 | 2.914 | 2.982 | 2.879 | 2.982 | 39,921 | +0.03(+1.06%) |
Mar 19, 2003 | 2.892 | 2.950 | 2.870 | 2.950 | 18,065 | -0.01(-0.30%) |
Mar 18, 2003 | 2.910 | 3.022 | 2.879 | 2.959 | 35,461 | -0.01(-0.45%) |
Mar 17, 2003 | 2.874 | 3.049 | 2.874 | 2.973 | 57,763 | +0.05(+1.84%) |
Mar 14, 2003 | 2.937 | 2.968 | 2.892 | 2.919 | 31,223 | -0.06(-2.11%) |
Mar 13, 2003 | 2.959 | 2.982 | 2.910 | 2.982 | 47,504 | +0.07(+2.31%) |
Mar 12, 2003 | 2.870 | 2.914 | 2.825 | 2.914 | 42,375 | +0.01(+0.31%) |
Mar 11, 2003 | 2.874 | 2.905 | 2.825 | 2.905 | 10,482 | +0.07(+2.53%) |
Mar 10, 2003 | 2.905 | 2.932 | 2.829 | 2.834 | 32,115 | -0.12(-3.95%) |
Mar 07, 2003 | 2.919 | 3.000 | 2.919 | 2.950 | 48,173 | -0.01(-0.30%) |
Mar 06, 2003 | 3.013 | 3.027 | 2.946 | 2.959 | 24,532 | -0.05(-1.79%) |
Mar 05, 2003 | 2.923 | 3.062 | 2.870 | 3.013 | 62,447 | +0.05(+1.82%) |
Mar 04, 2003 | 2.928 | 2.959 | 2.892 | 2.959 | 28,770 | +0.01(+0.46%) |
Mar 03, 2003 | 2.955 | 2.959 | 2.905 | 2.946 | 23,640 | +0.03(+1.08%) |
Feb 28, 2003 | 2.870 | 2.941 | 2.870 | 2.914 | 81,181 | +0.09(+3.17%) |
Feb 27, 2003 | 2.726 | 2.910 | 2.726 | 2.825 | 132,254 | +0.09(+3.28%) |
Feb 26, 2003 | 2.735 | 2.766 | 2.699 | 2.735 | 28,324 | -0.00(-0.16%) |
Feb 25, 2003 | 2.695 | 2.744 | 2.690 | 2.740 | 48,619 | +0.05(+2.00%) |
Feb 24, 2003 | 2.758 | 2.766 | 2.681 | 2.686 | 46,835 | -0.09(-3.39%) |
Feb 21, 2003 | 2.820 | 2.820 | 2.735 | 2.780 | 67,577 | -0.04(-1.59%) |
Feb 20, 2003 | 2.870 | 2.905 | 2.731 | 2.825 | 191,356 | +0.00(+0.00%) |
Feb 19, 2003 | 2.668 | 2.834 | 2.659 | 2.825 | 35,238 | +0.14(+5.18%) |
Feb 18, 2003 | 2.533 | 2.686 | 2.533 | 2.686 | 59,771 | +0.20(+7.93%) |
Feb 14, 2003 | 2.453 | 2.529 | 2.412 | 2.488 | 65,569 | +0.03(+1.09%) |
Feb 13, 2003 | 2.421 | 2.511 | 2.354 | 2.462 | 184,888 | +0.00(+0.18%) |
Feb 12, 2003 | 2.592 | 2.592 | 2.421 | 2.457 | 121,995 | -0.15(-5.84%) |
Feb 11, 2003 | 2.623 | 2.636 | 2.399 | 2.610 | 116,642 | -0.01(-0.51%) |
Feb 10, 2003 | 2.668 | 2.668 | 2.556 | 2.623 | 287,927 | -0.17(-5.95%) |
Feb 07, 2003 | 2.820 | 2.847 | 2.789 | 2.789 | 38,137 | -0.06(-2.05%) |
Feb 06, 2003 | 2.843 | 2.874 | 2.793 | 2.847 | 64,008 | +0.00(+0.00%) |
Feb 05, 2003 | 2.820 | 2.865 | 2.802 | 2.847 | 92,779 | +0.03(+0.95%) |
Feb 04, 2003 | 2.820 | 2.829 | 2.766 | 2.820 | 65,346 | -0.00(-0.16%) |