Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.484 | 2.565 | 2.369 | 2.427 | 149,812 | -0.11(-4.19%) |
Apr 29, 2003 | 2.467 | 2.574 | 2.402 | 2.533 | 529,362 | +0.12(+5.08%) |
Apr 28, 2003 | 2.696 | 2.696 | 2.361 | 2.410 | 608,430 | -0.34(-12.46%) |
Apr 25, 2003 | 2.794 | 2.802 | 2.606 | 2.753 | 188,857 | +0.01(+0.30%) |
Apr 24, 2003 | 2.974 | 2.974 | 2.672 | 2.745 | 701,696 | -0.16(-5.35%) |
Apr 23, 2003 | 2.655 | 2.974 | 2.623 | 2.900 | 988,715 | +0.25(+9.23%) |
Apr 22, 2003 | 2.672 | 2.794 | 2.582 | 2.655 | 597,047 | +0.02(+0.62%) |
Apr 21, 2003 | 2.369 | 2.663 | 2.304 | 2.639 | 827,030 | +0.31(+13.33%) |
Apr 17, 2003 | 2.214 | 2.410 | 2.206 | 2.329 | 152,015 | +0.11(+4.78%) |
Apr 16, 2003 | 2.304 | 2.312 | 2.222 | 2.222 | 260,825 | -0.07(-2.86%) |
Apr 15, 2003 | 2.165 | 2.312 | 2.116 | 2.288 | 480,037 | +0.16(+7.69%) |
Apr 14, 2003 | 2.132 | 2.165 | 2.092 | 2.124 | 59,484 | -0.04(-1.89%) |
Apr 11, 2003 | 2.132 | 2.206 | 2.083 | 2.165 | 131,208 | +0.04(+1.92%) |
Apr 10, 2003 | 2.157 | 2.190 | 2.116 | 2.124 | 345,279 | +0.02(+0.78%) |
Apr 09, 2003 | 2.051 | 2.132 | 2.051 | 2.108 | 205,992 | +0.02(+1.18%) |
Apr 08, 2003 | 2.108 | 2.124 | 2.043 | 2.083 | 119,336 | -0.04(-1.92%) |
Apr 07, 2003 | 2.206 | 2.320 | 2.100 | 2.124 | 130,841 | -0.02(-0.76%) |
Apr 04, 2003 | 2.173 | 2.198 | 2.083 | 2.141 | 169,028 | -0.03(-1.50%) |
Apr 03, 2003 | 2.059 | 2.181 | 2.043 | 2.173 | 141,000 | +0.04(+1.92%) |
Apr 02, 2003 | 2.157 | 2.181 | 2.075 | 2.132 | 85,065 | +0.08(+3.98%) |
Apr 01, 2003 | 2.083 | 2.108 | 2.051 | 2.051 | 111,013 | -0.03(-1.57%) |
Mar 31, 2003 | 2.154 | 2.206 | 2.083 | 2.083 | 49,080 | -0.07(-3.41%) |
Mar 28, 2003 | 2.247 | 2.247 | 2.157 | 2.157 | 69,031 | -0.12(-5.38%) |
Mar 27, 2003 | 2.353 | 2.361 | 2.206 | 2.279 | 14,344,816 | -0.09(-3.79%) |
Mar 26, 2003 | 2.353 | 2.369 | 2.288 | 2.369 | 268,169 | +0.00(+0.00%) |
Mar 25, 2003 | 2.132 | 2.410 | 2.132 | 2.369 | 193,508 | +0.20(+9.43%) |
Mar 24, 2003 | 2.141 | 2.181 | 2.124 | 2.165 | 353,479 | +0.00(+0.00%) |
Mar 21, 2003 | 2.132 | 2.239 | 2.051 | 2.165 | 35,751,884 | +0.08(+3.92%) |
Mar 20, 2003 | 2.059 | 2.141 | 2.043 | 2.083 | 327,876 | +0.04(+2.00%) |
Mar 19, 2003 | 1.961 | 2.059 | 1.961 | 2.043 | 378,448 | +0.08(+4.17%) |
Mar 18, 2003 | 1.936 | 1.977 | 1.936 | 1.961 | 113,705 | +0.04(+2.13%) |
Mar 17, 2003 | 1.887 | 1.953 | 1.855 | 1.920 | 182,247 | -0.02(-0.84%) |
Mar 14, 2003 | 1.961 | 1.961 | 1.871 | 1.936 | 168,710 | -0.02(-0.84%) |
Mar 13, 2003 | 1.920 | 1.953 | 1.871 | 1.953 | 182,982 | +0.04(+2.14%) |
Mar 12, 2003 | 1.855 | 1.912 | 1.781 | 1.912 | 132,677 | +0.04(+2.18%) |
Mar 11, 2003 | 1.830 | 1.879 | 1.740 | 1.871 | 144,549 | +0.03(+1.78%) |
Mar 10, 2003 | 1.855 | 1.863 | 1.830 | 1.838 | 113,338 | -0.02(-1.32%) |
Mar 07, 2003 | 1.871 | 1.879 | 1.863 | 1.863 | 53,854 | +0.01(+0.44%) |
Mar 06, 2003 | 1.920 | 1.936 | 1.855 | 1.855 | 160,706 | -0.07(-3.81%) |
Mar 05, 2003 | 1.936 | 1.953 | 1.912 | 1.928 | 122,028 | -0.09(-4.45%) |
Mar 04, 2003 | 2.026 | 2.026 | 1.969 | 2.018 | 67,073 | -0.01(-0.40%) |
Mar 03, 2003 | 2.051 | 2.051 | 1.920 | 2.026 | 51,528 | -0.05(-2.36%) |
Feb 28, 2003 | 2.026 | 2.075 | 2.018 | 2.075 | 173,068 | +0.05(+2.42%) |
Feb 27, 2003 | 2.075 | 2.075 | 2.010 | 2.026 | 39,044 | -0.06(-2.75%) |
Feb 26, 2003 | 2.083 | 2.108 | 2.067 | 2.083 | 142,346 | +0.01(+0.39%) |
Feb 25, 2003 | 2.075 | 2.108 | 2.059 | 2.075 | 296,198 | +0.02(+0.79%) |
Feb 24, 2003 | 2.002 | 2.075 | 1.977 | 2.059 | 39,533 | +0.05(+2.44%) |
Feb 21, 2003 | 1.961 | 2.018 | 1.936 | 2.010 | 53,242 | +0.02(+0.82%) |
Feb 20, 2003 | 2.002 | 2.002 | 1.961 | 1.994 | 170,497 | -0.01(-0.41%) |
Feb 19, 2003 | 2.026 | 2.026 | 1.985 | 2.002 | 165,234 | -0.02(-1.21%) |
Feb 18, 2003 | 2.124 | 2.124 | 1.953 | 2.026 | 109,911 | +0.09(+4.64%) |
Feb 14, 2003 | 1.969 | 1.994 | 1.920 | 1.936 | 72,458 | -0.10(-4.82%) |
Feb 13, 2003 | 2.165 | 2.165 | 1.969 | 2.034 | 168,172 | -0.14(-6.39%) |
Feb 12, 2003 | 2.157 | 2.173 | 2.100 | 2.173 | 305,378 | -0.08(-3.62%) |
Feb 11, 2003 | 1.904 | 2.279 | 1.904 | 2.255 | 331,570 | +0.35(+18.45%) |
Feb 10, 2003 | 1.887 | 1.920 | 1.887 | 1.904 | 80,658 | +0.02(+1.30%) |
Feb 07, 2003 | 1.887 | 1.928 | 1.879 | 1.879 | 19,338 | -0.05(-2.54%) |
Feb 06, 2003 | 1.936 | 1.936 | 1.879 | 1.928 | 72,580 | -0.01(-0.42%) |
Feb 05, 2003 | 1.887 | 1.936 | 1.879 | 1.936 | 18,237 | +0.03(+1.33%) |
Feb 04, 2003 | 1.846 | 1.945 | 1.846 | 1.911 | 32,190 | +0.03(+1.70%) |