Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.469 | 3.538 | 3.469 | 3.538 | 8,647 | +0.01(+0.26%) |
Apr 29, 2003 | 3.469 | 3.557 | 3.469 | 3.529 | 14,412 | -0.04(-1.22%) |
Apr 28, 2003 | 3.457 | 3.572 | 3.400 | 3.572 | 13,452 | +0.12(+3.33%) |
Apr 25, 2003 | 3.570 | 3.570 | 3.434 | 3.457 | 57,171 | -0.15(-4.17%) |
Apr 24, 2003 | 3.608 | 3.609 | 3.577 | 3.608 | 19,697 | -0.01(-0.19%) |
Apr 23, 2003 | 3.678 | 3.679 | 3.552 | 3.615 | 36,032 | -0.07(-1.98%) |
Apr 22, 2003 | 3.674 | 3.746 | 3.652 | 3.688 | 50,925 | +0.12(+3.26%) |
Apr 21, 2003 | 3.569 | 3.634 | 3.528 | 3.571 | 60,534 | +0.00(+0.12%) |
Apr 17, 2003 | 3.567 | 3.567 | 3.567 | 3.567 | 480 | +0.00(+0.02%) |
Apr 16, 2003 | 3.677 | 3.691 | 3.530 | 3.566 | 9,128 | -0.06(-1.53%) |
Apr 15, 2003 | 3.608 | 3.674 | 3.575 | 3.622 | 13,452 | +0.14(+3.98%) |
Apr 14, 2003 | 3.455 | 3.538 | 3.402 | 3.483 | 12,971 | +0.06(+1.83%) |
Apr 11, 2003 | 3.400 | 3.421 | 3.400 | 3.421 | 8,647 | +0.00(+0.08%) |
Apr 10, 2003 | 3.365 | 3.418 | 3.310 | 3.418 | 12,971 | +0.05(+1.40%) |
Apr 09, 2003 | 3.246 | 3.371 | 3.237 | 3.371 | 11,530 | -0.00(-0.08%) |
Apr 08, 2003 | 3.400 | 3.421 | 3.348 | 3.373 | 8,647 | -0.03(-0.80%) |
Apr 07, 2003 | 3.400 | 3.425 | 3.374 | 3.400 | 12,010 | +0.05(+1.34%) |
Apr 04, 2003 | 3.247 | 3.355 | 3.193 | 3.355 | 8,647 | +0.16(+4.88%) |
Apr 03, 2003 | 2.884 | 3.199 | 2.884 | 3.199 | 32,188 | +0.10(+3.20%) |
Apr 02, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 5,284 | +0.14(+4.78%) |
Apr 01, 2003 | 3.034 | 3.043 | 2.958 | 2.958 | 12,491 | -0.08(-2.54%) |
Mar 31, 2003 | 3.029 | 3.035 | 3.029 | 3.035 | 3,843 | +0.02(+0.57%) |
Mar 28, 2003 | 2.997 | 3.018 | 2.976 | 3.018 | 6,245 | +0.01(+0.18%) |
Mar 27, 2003 | 2.904 | 3.013 | 2.841 | 3.013 | 12,491 | +0.15(+5.26%) |
Mar 26, 2003 | 2.803 | 2.862 | 2.783 | 2.862 | 11,530 | +0.06(+2.10%) |
Mar 25, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 480 | +0.00(+0.00%) |
Mar 24, 2003 | 2.803 | 2.803 | 2.786 | 2.803 | 2,402 | +0.01(+0.37%) |
Mar 21, 2003 | 2.775 | 2.793 | 2.758 | 2.793 | 99,449 | +0.02(+0.63%) |
Mar 20, 2003 | 2.775 | 2.775 | 2.751 | 2.775 | 4,804 | +0.00(+0.00%) |
Mar 19, 2003 | 2.758 | 2.775 | 2.727 | 2.775 | 3,363 | +0.03(+1.27%) |
Mar 18, 2003 | 2.775 | 2.775 | 2.706 | 2.741 | 14,893 | +0.00(+0.00%) |
Mar 17, 2003 | 2.769 | 2.803 | 2.741 | 2.741 | 25,943 | -0.04(-1.30%) |
Mar 14, 2003 | 2.796 | 2.796 | 2.775 | 2.777 | 4,323 | -0.01(-0.47%) |
Mar 13, 2003 | 2.784 | 2.796 | 2.775 | 2.790 | 10,089 | -0.02(-0.67%) |
Mar 12, 2003 | 2.838 | 2.838 | 2.793 | 2.809 | 384,346 | -0.03(-0.98%) |
Mar 11, 2003 | 2.845 | 2.845 | 2.777 | 2.836 | 10,569 | +0.03(+1.16%) |
Mar 10, 2003 | 2.863 | 2.863 | 2.784 | 2.804 | 12,491 | -0.05(-1.68%) |
Mar 07, 2003 | 2.854 | 2.868 | 2.833 | 2.852 | 10,089 | -0.00(-0.03%) |
Mar 06, 2003 | 2.916 | 2.916 | 2.832 | 2.852 | 14,412 | -0.07(-2.25%) |
Mar 05, 2003 | 2.908 | 2.997 | 2.888 | 2.918 | 118,666 | -0.08(-2.53%) |
Mar 04, 2003 | 2.951 | 3.051 | 2.887 | 2.994 | 39,395 | -0.06(-1.93%) |
Mar 03, 2003 | 2.843 | 3.053 | 2.843 | 3.053 | 22,099 | +0.22(+7.66%) |
Feb 28, 2003 | 2.813 | 3.046 | 2.813 | 2.836 | 36,032 | -0.06(-2.11%) |
Feb 27, 2003 | 2.820 | 2.897 | 2.803 | 2.897 | 101,371 | +0.08(+2.68%) |
Feb 26, 2003 | 2.744 | 2.831 | 2.624 | 2.821 | 69,182 | +0.08(+2.94%) |
Feb 25, 2003 | 2.758 | 2.758 | 2.716 | 2.741 | 17,776 | +0.02(+0.61%) |
Feb 24, 2003 | 2.686 | 2.748 | 2.671 | 2.724 | 7,206 | +0.02(+0.93%) |
Feb 21, 2003 | 2.709 | 2.725 | 2.610 | 2.699 | 30,267 | -0.01(-0.26%) |
Feb 20, 2003 | 2.667 | 2.730 | 2.667 | 2.706 | 9,608 | +0.05(+1.82%) |
Feb 19, 2003 | 2.671 | 2.684 | 2.657 | 2.657 | 4,323 | -0.08(-3.03%) |
Feb 18, 2003 | 2.706 | 2.741 | 2.706 | 2.741 | 5,284 | +0.03(+1.28%) |
Feb 14, 2003 | 2.705 | 2.706 | 2.705 | 2.706 | 2,402 | +0.00(+0.00%) |
Feb 13, 2003 | 2.602 | 2.706 | 2.602 | 2.706 | 13,452 | +0.00(+0.00%) |
Feb 12, 2003 | 2.698 | 2.726 | 2.698 | 2.706 | 5,284 | +0.04(+1.35%) |
Feb 11, 2003 | 2.744 | 2.744 | 2.603 | 2.670 | 6,245 | -0.04(-1.54%) |
Feb 10, 2003 | 2.736 | 2.754 | 2.712 | 2.712 | 4,323 | -0.04(-1.38%) |
Feb 07, 2003 | 2.705 | 2.750 | 2.705 | 2.750 | 6,726 | +0.04(+1.36%) |
Feb 06, 2003 | 2.725 | 2.759 | 2.713 | 2.713 | 3,843 | -0.00(-0.10%) |
Feb 05, 2003 | 2.705 | 2.746 | 2.705 | 2.716 | 8,167 | +0.01(+0.54%) |
Feb 04, 2003 | 2.701 | 2.701 | 2.701 | 2.701 | 480 | -0.00(-0.13%) |