Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.000 | 4.006 | 3.844 | 3.894 | 2,372,301 | -0.15(-3.71%) |
Apr 29, 2003 | 4.062 | 4.350 | 4.044 | 4.044 | 3,838,629 | +0.00(+0.00%) |
Apr 28, 2003 | 3.787 | 4.094 | 3.781 | 4.044 | 2,682,560 | +0.26(+6.94%) |
Apr 25, 2003 | 3.962 | 4.031 | 3.725 | 3.781 | 1,581,854 | -0.17(-4.27%) |
Apr 24, 2003 | 3.875 | 3.994 | 3.844 | 3.950 | 1,861,391 | +0.11(+2.93%) |
Apr 23, 2003 | 3.625 | 3.862 | 3.600 | 3.837 | 2,140,287 | +0.22(+6.23%) |
Apr 22, 2003 | 3.562 | 3.656 | 3.506 | 3.612 | 1,547,292 | +0.05(+1.40%) |
Apr 21, 2003 | 3.556 | 3.625 | 3.512 | 3.562 | 1,878,352 | +0.03(+0.89%) |
Apr 17, 2003 | 3.500 | 3.619 | 3.462 | 3.531 | 1,710,342 | +0.08(+2.17%) |
Apr 16, 2003 | 3.412 | 3.606 | 3.306 | 3.456 | 3,504,529 | +0.04(+1.10%) |
Apr 15, 2003 | 3.056 | 3.437 | 3.012 | 3.419 | 4,106,325 | +0.36(+11.63%) |
Apr 14, 2003 | 2.975 | 3.094 | 2.969 | 3.062 | 1,683,620 | +0.12(+4.03%) |
Apr 11, 2003 | 2.987 | 3.025 | 2.937 | 2.944 | 891,893 | +0.01(+0.43%) |
Apr 10, 2003 | 2.975 | 3.000 | 2.919 | 2.931 | 1,306,798 | -0.05(-1.68%) |
Apr 09, 2003 | 2.900 | 2.981 | 2.881 | 2.981 | 1,216,712 | +0.12(+4.15%) |
Apr 08, 2003 | 2.987 | 2.987 | 2.862 | 2.862 | 2,079,964 | -0.06(-2.14%) |
Apr 07, 2003 | 3.137 | 3.212 | 2.925 | 2.925 | 2,086,204 | -0.14(-4.68%) |
Apr 04, 2003 | 3.094 | 3.169 | 3.062 | 3.069 | 1,477,368 | +0.00(+0.00%) |
Apr 03, 2003 | 3.206 | 3.306 | 3.069 | 3.069 | 2,004,119 | -0.12(-3.91%) |
Apr 02, 2003 | 3.200 | 3.219 | 3.000 | 3.194 | 3,666,619 | -0.01(-0.39%) |
Apr 01, 2003 | 2.906 | 3.350 | 2.875 | 3.206 | 5,810,107 | +0.45(+16.33%) |
Mar 31, 2003 | 2.694 | 2.800 | 2.662 | 2.756 | 899,413 | +0.00(+0.00%) |
Mar 28, 2003 | 2.906 | 2.912 | 2.731 | 2.756 | 1,371,121 | -0.11(-3.71%) |
Mar 27, 2003 | 2.812 | 2.862 | 2.725 | 2.862 | 912,854 | +0.02(+0.88%) |
Mar 26, 2003 | 2.894 | 3.037 | 2.819 | 2.837 | 2,146,848 | -0.06(-1.94%) |
Mar 25, 2003 | 2.619 | 2.894 | 2.587 | 2.894 | 3,232,193 | +0.27(+10.50%) |
Mar 24, 2003 | 2.881 | 2.919 | 2.612 | 2.619 | 2,242,854 | -0.26(-8.91%) |
Mar 21, 2003 | 2.644 | 2.875 | 2.631 | 2.875 | 3,471,567 | +0.31(+11.92%) |
Mar 20, 2003 | 2.425 | 2.594 | 2.394 | 2.569 | 2,287,336 | +0.14(+5.93%) |
Mar 19, 2003 | 2.475 | 2.494 | 2.325 | 2.425 | 1,588,254 | -0.01(-0.51%) |
Mar 18, 2003 | 2.331 | 2.437 | 2.250 | 2.437 | 1,349,520 | +0.11(+4.56%) |
Mar 17, 2003 | 2.200 | 2.331 | 2.162 | 2.331 | 2,275,175 | +0.13(+5.97%) |
Mar 14, 2003 | 2.362 | 2.362 | 2.131 | 2.200 | 3,421,484 | -0.16(-6.88%) |
Mar 13, 2003 | 2.306 | 2.369 | 2.281 | 2.362 | 1,734,823 | +0.14(+6.18%) |
Mar 12, 2003 | 2.187 | 2.356 | 2.181 | 2.225 | 2,867,691 | +0.04(+2.01%) |
Mar 11, 2003 | 2.362 | 2.450 | 2.169 | 2.181 | 3,039,221 | -0.24(-10.05%) |
Mar 10, 2003 | 2.575 | 2.594 | 2.381 | 2.425 | 1,785,066 | -0.16(-6.05%) |
Mar 07, 2003 | 2.656 | 2.656 | 2.562 | 2.581 | 935,895 | -0.07(-2.82%) |
Mar 06, 2003 | 2.731 | 2.737 | 2.619 | 2.656 | 1,017,020 | -0.06(-2.30%) |
Mar 05, 2003 | 2.656 | 2.719 | 2.606 | 2.719 | 987,899 | +0.05(+1.87%) |
Mar 04, 2003 | 2.694 | 2.775 | 2.569 | 2.669 | 1,062,143 | -0.02(-0.70%) |
Mar 03, 2003 | 2.862 | 2.862 | 2.656 | 2.687 | 1,204,711 | -0.12(-4.44%) |
Feb 28, 2003 | 2.812 | 2.875 | 2.719 | 2.812 | 903,253 | -0.03(-1.10%) |
Feb 27, 2003 | 2.712 | 2.844 | 2.712 | 2.844 | 822,449 | +0.16(+5.81%) |
Feb 26, 2003 | 2.794 | 2.856 | 2.675 | 2.687 | 1,462,007 | -0.11(-3.80%) |
Feb 25, 2003 | 2.694 | 2.812 | 2.687 | 2.794 | 1,454,806 | +0.04(+1.59%) |
Feb 24, 2003 | 2.856 | 2.875 | 2.725 | 2.750 | 1,725,543 | -0.08(-2.87%) |
Feb 21, 2003 | 2.812 | 2.900 | 2.794 | 2.831 | 1,850,190 | +0.04(+1.34%) |
Feb 20, 2003 | 2.869 | 2.900 | 2.794 | 2.794 | 2,056,762 | +0.01(+0.22%) |
Feb 19, 2003 | 2.794 | 3.006 | 2.756 | 2.787 | 2,601,435 | +0.02(+0.68%) |
Feb 18, 2003 | 2.694 | 2.812 | 2.694 | 2.769 | 2,634,877 | +0.09(+3.26%) |
Feb 14, 2003 | 2.756 | 2.800 | 2.625 | 2.681 | 14,443,742 | -0.01(-0.46%) |
Feb 13, 2003 | 2.687 | 2.725 | 2.531 | 2.694 | 2,241,573 | -0.03(-1.15%) |
Feb 12, 2003 | 2.750 | 2.756 | 2.650 | 2.725 | 1,787,786 | -0.02(-0.68%) |
Feb 11, 2003 | 2.950 | 2.950 | 2.706 | 2.744 | 3,359,240 | -0.19(-6.60%) |
Feb 10, 2003 | 3.012 | 3.031 | 2.894 | 2.937 | 2,197,091 | -0.09(-3.09%) |
Feb 07, 2003 | 3.125 | 3.125 | 3.006 | 3.031 | 2,460,307 | -0.04(-1.42%) |
Feb 06, 2003 | 3.050 | 3.100 | 2.994 | 3.075 | 2,238,373 | +0.07(+2.50%) |
Feb 05, 2003 | 3.250 | 3.250 | 3.000 | 3.000 | 3,676,059 | +0.01(+0.21%) |
Feb 04, 2003 | 3.437 | 3.462 | 2.956 | 2.994 | 9,492,407 | -0.50(-14.31%) |