Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.967 | 3.973 | 3.812 | 3.862 | 2,391,882 | -0.15(-3.71%) |
Apr 29, 2003 | 4.029 | 4.314 | 4.010 | 4.010 | 3,870,312 | +0.00(+0.00%) |
Apr 28, 2003 | 3.756 | 4.060 | 3.750 | 4.010 | 2,704,701 | +0.26(+6.94%) |
Apr 25, 2003 | 3.930 | 3.998 | 3.694 | 3.750 | 1,594,910 | -0.17(-4.27%) |
Apr 24, 2003 | 3.843 | 3.961 | 3.812 | 3.917 | 1,876,754 | +0.11(+2.93%) |
Apr 23, 2003 | 3.595 | 3.831 | 3.570 | 3.806 | 2,157,953 | +0.22(+6.23%) |
Apr 22, 2003 | 3.533 | 3.626 | 3.477 | 3.583 | 1,560,063 | +0.05(+1.40%) |
Apr 21, 2003 | 3.527 | 3.595 | 3.484 | 3.533 | 1,893,855 | +0.03(+0.89%) |
Apr 17, 2003 | 3.471 | 3.589 | 3.434 | 3.502 | 1,724,459 | +0.07(+2.17%) |
Apr 16, 2003 | 3.384 | 3.577 | 3.279 | 3.428 | 3,533,455 | +0.04(+1.10%) |
Apr 15, 2003 | 3.031 | 3.409 | 2.988 | 3.391 | 4,140,218 | +0.35(+11.63%) |
Apr 14, 2003 | 2.950 | 3.068 | 2.944 | 3.037 | 1,697,516 | +0.12(+4.03%) |
Apr 11, 2003 | 2.963 | 3.000 | 2.913 | 2.919 | 899,254 | +0.01(+0.43%) |
Apr 10, 2003 | 2.950 | 2.975 | 2.895 | 2.907 | 1,317,584 | -0.05(-1.68%) |
Apr 09, 2003 | 2.876 | 2.957 | 2.857 | 2.957 | 1,226,755 | +0.12(+4.15%) |
Apr 08, 2003 | 2.963 | 2.963 | 2.839 | 2.839 | 2,097,131 | -0.06(-2.14%) |
Apr 07, 2003 | 3.112 | 3.186 | 2.901 | 2.901 | 2,103,423 | -0.14(-4.68%) |
Apr 04, 2003 | 3.068 | 3.143 | 3.037 | 3.043 | 1,489,562 | +0.00(+0.00%) |
Apr 03, 2003 | 3.180 | 3.279 | 3.043 | 3.043 | 2,020,661 | -0.12(-3.91%) |
Apr 02, 2003 | 3.174 | 3.192 | 2.975 | 3.167 | 3,696,882 | -0.01(-0.39%) |
Apr 01, 2003 | 2.882 | 3.322 | 2.851 | 3.180 | 5,858,062 | +0.45(+16.33%) |
Mar 31, 2003 | 2.672 | 2.777 | 2.641 | 2.734 | 906,837 | +0.00(+0.00%) |
Mar 28, 2003 | 2.882 | 2.888 | 2.709 | 2.734 | 1,382,438 | -0.11(-3.71%) |
Mar 27, 2003 | 2.789 | 2.839 | 2.703 | 2.839 | 920,389 | +0.02(+0.88%) |
Mar 26, 2003 | 2.870 | 3.012 | 2.796 | 2.814 | 2,164,568 | -0.06(-1.94%) |
Mar 25, 2003 | 2.597 | 2.870 | 2.566 | 2.870 | 3,258,871 | +0.27(+10.50%) |
Mar 24, 2003 | 2.857 | 2.895 | 2.591 | 2.597 | 2,261,366 | -0.25(-8.91%) |
Mar 21, 2003 | 2.622 | 2.851 | 2.610 | 2.851 | 3,500,221 | +0.30(+11.92%) |
Mar 20, 2003 | 2.405 | 2.572 | 2.374 | 2.548 | 2,306,215 | +0.14(+5.93%) |
Mar 19, 2003 | 2.455 | 2.473 | 2.306 | 2.405 | 1,601,364 | -0.01(-0.51%) |
Mar 18, 2003 | 2.312 | 2.417 | 2.231 | 2.417 | 1,360,659 | +0.11(+4.56%) |
Mar 17, 2003 | 2.182 | 2.312 | 2.145 | 2.312 | 2,293,954 | +0.13(+5.97%) |
Mar 14, 2003 | 2.343 | 2.343 | 2.114 | 2.182 | 3,449,724 | -0.16(-6.88%) |
Mar 13, 2003 | 2.287 | 2.349 | 2.262 | 2.343 | 1,749,142 | +0.14(+6.18%) |
Mar 12, 2003 | 2.169 | 2.337 | 2.163 | 2.207 | 2,891,360 | +0.04(+2.01%) |
Mar 11, 2003 | 2.343 | 2.430 | 2.151 | 2.163 | 3,064,306 | -0.24(-10.05%) |
Mar 10, 2003 | 2.554 | 2.572 | 2.362 | 2.405 | 1,799,800 | -0.15(-6.05%) |
Mar 07, 2003 | 2.634 | 2.634 | 2.541 | 2.560 | 943,620 | -0.07(-2.82%) |
Mar 06, 2003 | 2.709 | 2.715 | 2.597 | 2.634 | 1,025,415 | -0.06(-2.30%) |
Mar 05, 2003 | 2.634 | 2.696 | 2.585 | 2.696 | 996,052 | +0.05(+1.87%) |
Mar 04, 2003 | 2.672 | 2.752 | 2.548 | 2.647 | 1,070,910 | -0.02(-0.70%) |
Mar 03, 2003 | 2.839 | 2.839 | 2.634 | 2.665 | 1,214,655 | -0.12(-4.44%) |
Feb 28, 2003 | 2.789 | 2.851 | 2.696 | 2.789 | 910,709 | -0.03(-1.10%) |
Feb 27, 2003 | 2.690 | 2.820 | 2.690 | 2.820 | 829,237 | +0.15(+5.81%) |
Feb 26, 2003 | 2.771 | 2.833 | 2.653 | 2.665 | 1,474,074 | -0.11(-3.80%) |
Feb 25, 2003 | 2.672 | 2.789 | 2.665 | 2.771 | 1,466,814 | +0.04(+1.59%) |
Feb 24, 2003 | 2.833 | 2.851 | 2.703 | 2.727 | 1,739,785 | -0.08(-2.87%) |
Feb 21, 2003 | 2.789 | 2.876 | 2.771 | 2.808 | 1,865,461 | +0.04(+1.34%) |
Feb 20, 2003 | 2.845 | 2.876 | 2.771 | 2.771 | 2,073,739 | +0.01(+0.22%) |
Feb 19, 2003 | 2.771 | 2.981 | 2.734 | 2.765 | 2,622,907 | +0.02(+0.68%) |
Feb 18, 2003 | 2.672 | 2.789 | 2.672 | 2.746 | 2,656,625 | +0.09(+3.26%) |
Feb 14, 2003 | 2.734 | 2.777 | 2.603 | 2.659 | 14,562,958 | -0.01(-0.46%) |
Feb 13, 2003 | 2.665 | 2.703 | 2.510 | 2.672 | 2,260,075 | -0.03(-1.15%) |
Feb 12, 2003 | 2.727 | 2.734 | 2.628 | 2.703 | 1,802,542 | -0.02(-0.68%) |
Feb 11, 2003 | 2.926 | 2.926 | 2.684 | 2.721 | 3,386,967 | -0.19(-6.60%) |
Feb 10, 2003 | 2.988 | 3.006 | 2.870 | 2.913 | 2,215,225 | -0.09(-3.09%) |
Feb 07, 2003 | 3.099 | 3.099 | 2.981 | 3.006 | 2,480,613 | -0.04(-1.42%) |
Feb 06, 2003 | 3.025 | 3.074 | 2.969 | 3.050 | 2,256,848 | +0.07(+2.50%) |
Feb 05, 2003 | 3.223 | 3.223 | 2.975 | 2.975 | 3,706,401 | +0.01(+0.21%) |
Feb 04, 2003 | 3.409 | 3.434 | 2.932 | 2.969 | 9,570,755 | -0.50(-14.31%) |