Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.266 | 4.541 | 4.266 | 4.449 | 425,561 | +0.32(+7.78%) |
Apr 29, 2003 | 3.917 | 4.266 | 3.917 | 4.128 | 523,122 | +0.37(+9.76%) |
Apr 28, 2003 | 3.853 | 3.862 | 3.660 | 3.761 | 184,111 | +0.00(+0.00%) |
Apr 25, 2003 | 3.899 | 4.073 | 3.578 | 3.761 | 247,226 | -0.19(-4.87%) |
Apr 24, 2003 | 4.018 | 4.174 | 3.715 | 3.954 | 340,754 | -0.01(-0.23%) |
Apr 23, 2003 | 4.128 | 4.147 | 3.899 | 3.963 | 374,110 | +0.12(+3.10%) |
Apr 22, 2003 | 3.651 | 4.339 | 3.614 | 3.844 | 1,168,985 | +0.23(+6.35%) |
Apr 21, 2003 | 3.312 | 3.660 | 3.257 | 3.614 | 254,966 | +0.29(+8.84%) |
Apr 17, 2003 | 3.321 | 3.376 | 3.165 | 3.321 | 316,881 | +0.06(+1.97%) |
Apr 16, 2003 | 2.881 | 3.431 | 2.798 | 3.257 | 790,842 | +0.39(+13.42%) |
Apr 15, 2003 | 2.798 | 2.871 | 2.624 | 2.871 | 196,429 | +0.12(+4.33%) |
Apr 14, 2003 | 2.734 | 2.844 | 2.715 | 2.752 | 74,015 | +0.02(+0.67%) |
Apr 11, 2003 | 2.624 | 2.798 | 2.569 | 2.734 | 128,627 | +0.13(+4.93%) |
Apr 10, 2003 | 2.807 | 2.807 | 2.587 | 2.605 | 124,267 | -0.09(-3.40%) |
Apr 09, 2003 | 2.798 | 2.881 | 2.679 | 2.697 | 130,371 | -0.19(-6.67%) |
Apr 08, 2003 | 3.018 | 3.037 | 2.780 | 2.890 | 169,614 | -0.12(-3.96%) |
Apr 07, 2003 | 2.936 | 3.073 | 2.862 | 3.009 | 415,750 | +0.17(+6.15%) |
Apr 04, 2003 | 2.789 | 2.871 | 2.706 | 2.835 | 111,949 | +0.14(+5.10%) |
Apr 03, 2003 | 2.844 | 2.871 | 2.605 | 2.697 | 123,068 | -0.08(-2.97%) |
Apr 02, 2003 | 2.798 | 2.981 | 2.734 | 2.780 | 263,904 | +0.12(+4.48%) |
Apr 01, 2003 | 2.770 | 2.890 | 2.642 | 2.660 | 139,964 | -0.09(-3.33%) |
Mar 31, 2003 | 2.670 | 2.945 | 2.587 | 2.752 | 256,063 | +0.10(+3.81%) |
Mar 28, 2003 | 2.835 | 2.871 | 2.578 | 2.651 | 215,146 | -0.15(-5.25%) |
Mar 27, 2003 | 2.991 | 3.073 | 2.706 | 2.798 | 507,016 | -0.10(-3.48%) |
Mar 26, 2003 | 2.404 | 3.018 | 2.385 | 2.899 | 702,886 | +0.58(+24.90%) |
Mar 25, 2003 | 2.413 | 2.413 | 2.321 | 2.321 | 45,564 | -0.01(-0.39%) |
Mar 24, 2003 | 2.348 | 2.468 | 2.248 | 2.330 | 66,820 | -0.13(-5.22%) |
Mar 21, 2003 | 2.422 | 2.459 | 2.321 | 2.459 | 139,599 | +0.11(+4.69%) |
Mar 20, 2003 | 2.330 | 2.413 | 2.229 | 2.348 | 87,423 | -0.02(-0.78%) |
Mar 19, 2003 | 2.174 | 2.440 | 2.110 | 2.367 | 171,434 | +0.15(+6.61%) |
Mar 18, 2003 | 2.312 | 2.330 | 2.156 | 2.220 | 108,243 | -0.04(-1.63%) |
Mar 17, 2003 | 2.211 | 2.376 | 2.147 | 2.257 | 155,988 | +0.02(+0.82%) |
Mar 14, 2003 | 2.431 | 2.486 | 2.202 | 2.238 | 100,166 | -0.13(-5.43%) |
Mar 13, 2003 | 2.394 | 2.633 | 2.303 | 2.367 | 433,191 | +0.03(+1.18%) |
Mar 12, 2003 | 1.991 | 2.339 | 1.890 | 2.339 | 328,721 | +0.28(+13.33%) |
Mar 11, 2003 | 2.110 | 2.202 | 2.064 | 2.064 | 136,367 | -0.06(-3.02%) |
Mar 10, 2003 | 2.431 | 2.431 | 2.110 | 2.128 | 264,449 | -0.21(-9.02%) |
Mar 07, 2003 | 2.449 | 2.486 | 2.321 | 2.339 | 138,874 | -0.11(-4.49%) |
Mar 06, 2003 | 2.468 | 2.569 | 2.385 | 2.449 | 140,291 | +0.06(+2.69%) |
Mar 05, 2003 | 2.413 | 2.477 | 2.385 | 2.385 | 126,229 | -0.05(-1.89%) |
Mar 04, 2003 | 2.532 | 2.596 | 2.404 | 2.431 | 199,372 | -0.08(-3.28%) |
Mar 03, 2003 | 2.550 | 2.743 | 2.504 | 2.514 | 201,553 | -0.13(-4.86%) |
Feb 28, 2003 | 2.706 | 2.844 | 2.633 | 2.642 | 126,011 | -0.07(-2.70%) |
Feb 27, 2003 | 2.835 | 2.917 | 2.706 | 2.715 | 130,371 | -0.12(-4.21%) |
Feb 26, 2003 | 2.853 | 2.936 | 2.798 | 2.835 | 132,442 | +0.04(+1.31%) |
Feb 25, 2003 | 2.706 | 2.844 | 2.587 | 2.798 | 199,590 | +0.08(+3.04%) |
Feb 24, 2003 | 2.789 | 2.908 | 2.715 | 2.715 | 219,212 | -0.04(-1.33%) |
Feb 21, 2003 | 2.881 | 2.881 | 2.578 | 2.752 | 166,779 | -0.13(-4.46%) |
Feb 20, 2003 | 2.936 | 3.018 | 2.706 | 2.881 | 390,352 | +0.13(+4.67%) |
Feb 19, 2003 | 3.147 | 3.165 | 2.670 | 2.752 | 834,771 | -0.28(-9.37%) |
Feb 18, 2003 | 2.532 | 3.064 | 2.440 | 3.037 | 979,968 | +0.76(+33.47%) |
Feb 14, 2003 | 2.431 | 2.431 | 2.110 | 2.275 | 222,918 | +0.01(+0.40%) |
Feb 13, 2003 | 2.431 | 2.468 | 2.119 | 2.266 | 484,751 | -0.20(-8.18%) |
Feb 12, 2003 | 2.587 | 2.816 | 2.394 | 2.468 | 264,776 | -0.16(-6.24%) |
Feb 11, 2003 | 2.624 | 2.926 | 2.550 | 2.632 | 323,640 | -0.10(-3.72%) |
Feb 10, 2003 | 3.082 | 3.303 | 2.615 | 2.734 | 827,686 | -0.28(-9.15%) |
Feb 07, 2003 | 3.092 | 3.367 | 2.853 | 3.009 | 683,906 | +0.05(+1.55%) |
Feb 06, 2003 | 3.183 | 3.486 | 2.761 | 2.963 | 1,068,263 | -0.18(-5.83%) |
Feb 05, 2003 | 2.752 | 3.211 | 2.725 | 3.147 | 1,103,254 | +0.51(+19.51%) |
Feb 04, 2003 | 1.991 | 2.688 | 1.982 | 2.633 | 768,604 | +0.57(+27.56%) |