Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.565 | 3.767 | 3.565 | 3.713 | 676,997 | +0.09(+2.41%) |
Apr 29, 2003 | 3.731 | 3.752 | 3.626 | 3.626 | 651,593 | -0.08(-2.06%) |
Apr 28, 2003 | 3.657 | 3.745 | 3.657 | 3.702 | 650,256 | +0.06(+1.54%) |
Apr 25, 2003 | 3.702 | 3.725 | 3.590 | 3.646 | 1,209,593 | -0.01(-0.31%) |
Apr 24, 2003 | 3.657 | 3.740 | 3.601 | 3.657 | 1,612,493 | +0.31(+9.40%) |
Apr 23, 2003 | 3.298 | 3.363 | 3.271 | 3.343 | 367,914 | +0.02(+0.68%) |
Apr 22, 2003 | 3.164 | 3.321 | 3.141 | 3.321 | 633,320 | +0.15(+4.59%) |
Apr 21, 2003 | 3.155 | 3.193 | 3.085 | 3.175 | 489,586 | +0.02(+0.64%) |
Apr 17, 2003 | 3.119 | 3.161 | 3.063 | 3.155 | 422,733 | +0.04(+1.15%) |
Apr 16, 2003 | 3.177 | 3.191 | 3.092 | 3.119 | 301,506 | -0.06(-1.84%) |
Apr 15, 2003 | 3.215 | 3.240 | 3.130 | 3.177 | 391,535 | -0.04(-1.32%) |
Apr 14, 2003 | 3.182 | 3.251 | 3.157 | 3.220 | 534,823 | +0.04(+1.20%) |
Apr 11, 2003 | 3.271 | 3.307 | 3.168 | 3.182 | 1,013,491 | -0.09(-2.68%) |
Apr 10, 2003 | 3.195 | 3.278 | 3.175 | 3.269 | 494,043 | +0.10(+3.04%) |
Apr 09, 2003 | 3.141 | 3.215 | 3.141 | 3.173 | 552,874 | +0.03(+0.86%) |
Apr 08, 2003 | 3.200 | 3.200 | 3.121 | 3.146 | 774,826 | -0.01(-0.28%) |
Apr 07, 2003 | 2.984 | 3.200 | 2.950 | 3.155 | 1,748,428 | +0.16(+5.32%) |
Apr 04, 2003 | 3.063 | 3.108 | 2.995 | 2.995 | 340,950 | -0.08(-2.48%) |
Apr 03, 2003 | 3.027 | 3.119 | 3.004 | 3.072 | 659,838 | +0.03(+1.11%) |
Apr 02, 2003 | 2.928 | 3.164 | 2.928 | 3.038 | 1,574,164 | +0.15(+5.37%) |
Apr 01, 2003 | 2.818 | 2.885 | 2.769 | 2.883 | 359,446 | +0.11(+3.96%) |
Mar 31, 2003 | 2.820 | 2.820 | 2.692 | 2.773 | 378,387 | -0.06(-2.06%) |
Mar 28, 2003 | 2.814 | 2.894 | 2.782 | 2.832 | 285,907 | +0.02(+0.56%) |
Mar 27, 2003 | 2.816 | 2.845 | 2.771 | 2.816 | 247,356 | -0.01(-0.24%) |
Mar 26, 2003 | 2.881 | 2.881 | 2.805 | 2.823 | 224,180 | -0.07(-2.41%) |
Mar 25, 2003 | 2.816 | 2.908 | 2.782 | 2.892 | 394,655 | +0.08(+2.79%) |
Mar 24, 2003 | 2.962 | 2.962 | 2.775 | 2.814 | 588,974 | -0.19(-6.42%) |
Mar 21, 2003 | 2.894 | 3.013 | 2.838 | 3.007 | 778,168 | +0.20(+7.03%) |
Mar 20, 2003 | 2.751 | 2.832 | 2.695 | 2.809 | 434,321 | +0.04(+1.46%) |
Mar 19, 2003 | 2.701 | 2.775 | 2.697 | 2.769 | 294,375 | +0.07(+2.75%) |
Mar 18, 2003 | 2.670 | 2.722 | 2.670 | 2.695 | 506,968 | +0.01(+0.25%) |
Mar 17, 2003 | 2.574 | 2.688 | 2.558 | 2.688 | 611,704 | +0.12(+4.54%) |
Mar 14, 2003 | 2.648 | 2.666 | 2.558 | 2.571 | 516,327 | -0.07(-2.47%) |
Mar 13, 2003 | 2.535 | 2.661 | 2.533 | 2.636 | 498,946 | +0.13(+5.19%) |
Mar 12, 2003 | 2.535 | 2.535 | 2.450 | 2.506 | 301,952 | -0.04(-1.41%) |
Mar 11, 2003 | 2.592 | 2.621 | 2.524 | 2.542 | 362,788 | -0.08(-3.16%) |
Mar 10, 2003 | 2.668 | 2.668 | 2.600 | 2.625 | 346,298 | -0.04(-1.52%) |
Mar 07, 2003 | 2.562 | 2.683 | 2.562 | 2.666 | 287,244 | +0.08(+3.12%) |
Mar 06, 2003 | 2.614 | 2.623 | 2.567 | 2.585 | 497,386 | -0.04(-1.54%) |
Mar 05, 2003 | 2.636 | 2.636 | 2.578 | 2.625 | 619,504 | -0.04(-1.68%) |
Mar 04, 2003 | 2.627 | 2.690 | 2.571 | 2.670 | 545,074 | +0.02(+0.76%) |
Mar 03, 2003 | 2.733 | 2.740 | 2.639 | 2.650 | 505,631 | -0.06(-2.24%) |
Feb 28, 2003 | 2.731 | 2.737 | 2.607 | 2.710 | 474,656 | -0.02(-0.58%) |
Feb 27, 2003 | 2.632 | 2.731 | 2.605 | 2.726 | 536,606 | +0.13(+4.92%) |
Feb 26, 2003 | 2.632 | 2.695 | 2.596 | 2.598 | 715,104 | -0.05(-1.78%) |
Feb 25, 2003 | 2.587 | 2.692 | 2.580 | 2.645 | 667,415 | +0.05(+1.90%) |
Feb 24, 2003 | 2.594 | 2.605 | 2.558 | 2.596 | 610,590 | +0.01(+0.43%) |
Feb 21, 2003 | 2.538 | 2.612 | 2.491 | 2.585 | 541,286 | +0.08(+3.23%) |
Feb 20, 2003 | 2.479 | 2.533 | 2.446 | 2.504 | 551,982 | +0.01(+0.54%) |
Feb 19, 2003 | 2.513 | 2.529 | 2.446 | 2.491 | 376,382 | -0.02(-0.80%) |
Feb 18, 2003 | 2.542 | 2.547 | 2.486 | 2.511 | 339,167 | -0.02(-0.97%) |
Feb 14, 2003 | 2.459 | 2.547 | 2.443 | 2.535 | 395,323 | +0.08(+3.20%) |
Feb 13, 2003 | 2.468 | 2.491 | 2.387 | 2.457 | 414,488 | -0.03(-1.08%) |
Feb 12, 2003 | 2.569 | 2.589 | 2.475 | 2.484 | 482,678 | -0.10(-3.74%) |
Feb 11, 2003 | 2.461 | 2.580 | 2.457 | 2.580 | 729,366 | +0.12(+5.02%) |
Feb 10, 2003 | 2.477 | 2.477 | 2.403 | 2.457 | 461,508 | -0.04(-1.44%) |
Feb 07, 2003 | 2.538 | 2.540 | 2.470 | 2.493 | 524,573 | -0.05(-1.86%) |
Feb 06, 2003 | 2.600 | 2.614 | 2.535 | 2.540 | 571,147 | -0.07(-2.50%) |
Feb 05, 2003 | 2.551 | 2.634 | 2.535 | 2.605 | 701,287 | +0.07(+2.65%) |
Feb 04, 2003 | 2.565 | 2.565 | 2.491 | 2.538 | 394,878 | -0.03(-1.31%) |