Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.191 | 4.324 | 3.988 | 4.205 | 6,221,386 | +0.01(+0.33%) |
Apr 29, 2003 | 4.023 | 4.212 | 3.995 | 4.191 | 6,829,675 | +0.23(+5.83%) |
Apr 28, 2003 | 3.883 | 3.988 | 3.820 | 3.960 | 5,318,242 | +0.15(+3.85%) |
Apr 25, 2003 | 3.841 | 4.037 | 3.785 | 3.813 | 6,135,774 | +0.05(+1.30%) |
Apr 24, 2003 | 3.491 | 3.778 | 3.442 | 3.764 | 5,300,806 | +0.29(+8.47%) |
Apr 23, 2003 | 3.505 | 3.624 | 3.358 | 3.470 | 6,153,782 | -0.03(-0.80%) |
Apr 22, 2003 | 3.218 | 3.498 | 3.169 | 3.498 | 4,548,305 | +0.27(+8.23%) |
Apr 21, 2003 | 3.100 | 3.274 | 3.100 | 3.232 | 3,277,701 | +0.11(+3.59%) |
Apr 17, 2003 | 3.135 | 3.155 | 3.121 | 3.121 | 3,334,299 | +0.03(+1.13%) |
Apr 16, 2003 | 3.114 | 3.148 | 3.058 | 3.086 | 3,520,959 | -0.03(-0.90%) |
Apr 15, 2003 | 3.135 | 3.218 | 3.016 | 3.114 | 3,614,861 | +0.01(+0.23%) |
Apr 14, 2003 | 3.002 | 3.142 | 3.002 | 3.107 | 2,892,089 | +0.10(+3.50%) |
Apr 11, 2003 | 3.058 | 3.135 | 3.002 | 3.002 | 2,051,260 | -0.04(-1.38%) |
Apr 10, 2003 | 3.128 | 3.163 | 2.974 | 3.044 | 3,172,508 | -0.08(-2.47%) |
Apr 09, 2003 | 3.253 | 3.372 | 3.044 | 3.121 | 3,251,117 | -0.06(-1.98%) |
Apr 08, 2003 | 3.183 | 3.288 | 3.044 | 3.183 | 3,564,123 | -0.16(-4.81%) |
Apr 07, 2003 | 3.484 | 3.568 | 3.295 | 3.344 | 7,656,783 | +0.06(+1.70%) |
Apr 04, 2003 | 2.939 | 3.323 | 2.925 | 3.288 | 10,765,975 | +0.49(+17.50%) |
Apr 03, 2003 | 2.736 | 2.855 | 2.456 | 2.799 | 4,253,593 | +0.07(+2.56%) |
Apr 02, 2003 | 2.729 | 2.785 | 2.715 | 2.729 | 7,704,091 | +0.10(+4.00%) |
Apr 01, 2003 | 2.638 | 2.666 | 2.575 | 2.624 | 3,952,450 | +0.09(+3.59%) |
Mar 31, 2003 | 2.463 | 2.624 | 2.456 | 2.533 | 3,059,597 | +0.00(+0.00%) |
Mar 28, 2003 | 2.519 | 2.568 | 2.463 | 2.533 | 2,671,984 | -0.01(-0.28%) |
Mar 27, 2003 | 2.463 | 2.603 | 2.449 | 2.540 | 2,988,420 | +0.04(+1.68%) |
Mar 26, 2003 | 2.575 | 2.659 | 2.435 | 2.498 | 6,926,721 | -0.08(-2.99%) |
Mar 25, 2003 | 2.316 | 2.617 | 2.302 | 2.575 | 6,435,059 | +0.28(+12.20%) |
Mar 24, 2003 | 2.288 | 2.323 | 2.211 | 2.295 | 2,066,411 | -0.02(-0.91%) |
Mar 21, 2003 | 2.246 | 2.316 | 2.204 | 2.316 | 5,185,894 | +0.06(+2.80%) |
Mar 20, 2003 | 2.274 | 2.316 | 2.225 | 2.253 | 3,908,286 | -0.12(-5.01%) |
Mar 19, 2003 | 2.372 | 2.442 | 2.253 | 2.372 | 3,012,861 | +0.01(+0.59%) |
Mar 18, 2003 | 2.225 | 2.358 | 2.197 | 2.358 | 212,643,952 | +0.13(+5.97%) |
Mar 17, 2003 | 2.183 | 2.246 | 2.141 | 2.225 | 2,310,670 | +0.04(+1.92%) |
Mar 14, 2003 | 2.253 | 2.288 | 2.141 | 2.183 | 2,179,036 | -0.06(-2.50%) |
Mar 13, 2003 | 2.295 | 2.295 | 2.106 | 2.239 | 3,678,463 | +0.11(+5.26%) |
Mar 12, 2003 | 2.225 | 2.232 | 2.036 | 2.127 | 3,289,278 | -0.09(-4.10%) |
Mar 11, 2003 | 2.204 | 2.253 | 2.204 | 2.218 | 2,152,594 | -0.01(-0.31%) |
Mar 10, 2003 | 2.274 | 2.316 | 2.218 | 2.225 | 1,427,678 | -0.03(-1.55%) |
Mar 07, 2003 | 2.253 | 2.309 | 2.246 | 2.260 | 1,918,340 | -0.05(-2.12%) |
Mar 06, 2003 | 2.309 | 2.365 | 2.281 | 2.309 | 2,822,341 | +0.00(+0.00%) |
Mar 05, 2003 | 2.302 | 2.309 | 2.253 | 2.309 | 1,534,729 | +0.02(+0.92%) |
Mar 04, 2003 | 2.309 | 2.379 | 2.274 | 2.288 | 1,626,344 | -0.08(-3.25%) |
Mar 03, 2003 | 2.393 | 2.435 | 2.351 | 2.365 | 2,170,460 | +0.04(+1.81%) |
Feb 28, 2003 | 2.239 | 2.421 | 2.225 | 2.323 | 2,702,427 | +0.11(+5.06%) |
Feb 27, 2003 | 2.246 | 2.309 | 2.204 | 2.211 | 2,381,989 | -0.10(-4.53%) |
Feb 26, 2003 | 2.330 | 2.365 | 2.274 | 2.316 | 2,361,694 | +0.06(+2.48%) |
Feb 25, 2003 | 2.218 | 2.400 | 2.218 | 2.260 | 2,388,278 | -0.07(-3.00%) |
Feb 24, 2003 | 2.414 | 2.435 | 2.309 | 2.330 | 2,342,685 | -0.06(-2.35%) |
Feb 21, 2003 | 2.379 | 2.407 | 2.239 | 2.386 | 1,926,773 | +0.09(+3.96%) |
Feb 20, 2003 | 2.232 | 2.344 | 2.211 | 2.295 | 2,485,181 | +0.11(+5.13%) |
Feb 19, 2003 | 2.197 | 2.288 | 2.176 | 2.183 | 2,259,502 | -0.01(-0.64%) |
Feb 18, 2003 | 2.295 | 2.309 | 2.141 | 2.197 | 2,696,996 | -0.04(-1.87%) |
Feb 14, 2003 | 2.323 | 2.449 | 2.204 | 2.239 | 4,864,598 | -0.13(-5.60%) |
Feb 13, 2003 | 2.015 | 2.428 | 1.994 | 2.372 | 8,150,303 | +0.39(+19.79%) |
Feb 12, 2003 | 2.099 | 2.134 | 1.945 | 1.980 | 2,697,568 | -0.09(-4.39%) |
Feb 11, 2003 | 1.959 | 2.134 | 1.910 | 2.071 | 2,618,816 | +0.17(+8.82%) |
Feb 10, 2003 | 2.099 | 2.141 | 1.840 | 1.903 | 3,776,938 | -0.19(-9.03%) |
Feb 07, 2003 | 2.155 | 2.344 | 2.022 | 2.092 | 3,466,791 | -0.19(-8.28%) |
Feb 06, 2003 | 2.155 | 2.309 | 2.106 | 2.281 | 2,549,926 | +0.15(+6.89%) |
Feb 05, 2003 | 2.358 | 2.365 | 2.134 | 2.134 | 2,254,929 | -0.17(-7.29%) |
Feb 04, 2003 | 2.309 | 2.344 | 2.246 | 2.302 | 2,366,696 | -0.08(-3.24%) |