Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.824 | 2.870 | 2.806 | 2.845 | 2,017,854 | +0.01(+0.29%) |
Apr 29, 2003 | 2.824 | 2.877 | 2.799 | 2.837 | 2,950,039 | +0.02(+0.88%) |
Apr 28, 2003 | 2.765 | 2.827 | 2.755 | 2.812 | 1,911,267 | +0.05(+1.72%) |
Apr 25, 2003 | 2.783 | 2.808 | 2.734 | 2.765 | 1,190,126 | -0.03(-0.94%) |
Apr 24, 2003 | 2.799 | 2.824 | 2.773 | 2.791 | 1,195,912 | -0.03(-1.16%) |
Apr 23, 2003 | 2.809 | 2.840 | 2.781 | 2.824 | 1,605,817 | -0.01(-0.35%) |
Apr 22, 2003 | 2.773 | 2.837 | 2.732 | 2.834 | 1,520,243 | +0.06(+2.25%) |
Apr 21, 2003 | 2.811 | 2.811 | 2.752 | 2.771 | 1,259,255 | -0.04(-1.40%) |
Apr 17, 2003 | 2.727 | 2.814 | 2.717 | 2.811 | 1,870,155 | +0.08(+3.07%) |
Apr 16, 2003 | 2.783 | 2.799 | 2.727 | 2.727 | 1,423,096 | -0.06(-2.29%) |
Apr 15, 2003 | 2.763 | 2.796 | 2.735 | 2.791 | 1,490,398 | +0.03(+1.01%) |
Apr 14, 2003 | 2.717 | 2.763 | 2.670 | 2.763 | 2,528,257 | +0.07(+2.56%) |
Apr 11, 2003 | 2.729 | 2.750 | 2.671 | 2.694 | 1,687,433 | -0.02(-0.67%) |
Apr 10, 2003 | 2.643 | 2.732 | 2.635 | 2.712 | 2,577,591 | +0.07(+2.61%) |
Apr 09, 2003 | 2.689 | 2.709 | 2.634 | 2.643 | 1,441,368 | -0.05(-1.71%) |
Apr 08, 2003 | 2.716 | 2.716 | 2.648 | 2.689 | 2,411,010 | -0.03(-1.03%) |
Apr 07, 2003 | 2.767 | 2.786 | 2.716 | 2.717 | 2,982,015 | +0.00(+0.12%) |
Apr 04, 2003 | 2.717 | 2.725 | 2.684 | 2.714 | 2,051,353 | +0.01(+0.36%) |
Apr 03, 2003 | 2.676 | 2.725 | 2.660 | 2.704 | 2,019,073 | +0.04(+1.48%) |
Apr 02, 2003 | 2.684 | 2.714 | 2.656 | 2.665 | 2,885,477 | +0.04(+1.44%) |
Apr 01, 2003 | 2.660 | 2.675 | 2.601 | 2.627 | 3,109,311 | -0.03(-1.23%) |
Mar 31, 2003 | 2.709 | 2.775 | 2.463 | 2.660 | 7,494,628 | -0.18(-6.47%) |
Mar 28, 2003 | 2.857 | 2.865 | 2.832 | 2.844 | 1,199,262 | -0.03(-0.97%) |
Mar 27, 2003 | 2.922 | 2.926 | 2.839 | 2.872 | 1,831,174 | -0.06(-2.02%) |
Mar 26, 2003 | 2.937 | 2.955 | 2.898 | 2.931 | 1,652,107 | -0.00(-0.17%) |
Mar 25, 2003 | 2.913 | 2.944 | 2.895 | 2.936 | 1,632,921 | +0.02(+0.79%) |
Mar 24, 2003 | 2.980 | 2.987 | 2.870 | 2.913 | 1,700,223 | -0.12(-3.90%) |
Mar 21, 2003 | 3.034 | 3.055 | 2.988 | 3.031 | 2,400,047 | +0.04(+1.26%) |
Mar 20, 2003 | 2.955 | 3.023 | 2.911 | 2.993 | 2,380,861 | +0.01(+0.44%) |
Mar 19, 2003 | 2.978 | 3.014 | 2.939 | 2.980 | 1,672,206 | +0.01(+0.28%) |
Mar 18, 2003 | 3.001 | 3.016 | 2.950 | 2.972 | 1,748,645 | -0.01(-0.44%) |
Mar 17, 2003 | 2.819 | 2.985 | 2.801 | 2.985 | 2,317,518 | +0.16(+5.82%) |
Mar 14, 2003 | 2.788 | 2.832 | 2.768 | 2.821 | 1,426,750 | +0.05(+1.72%) |
Mar 13, 2003 | 2.727 | 2.776 | 2.706 | 2.773 | 2,378,730 | +0.09(+3.24%) |
Mar 12, 2003 | 2.673 | 2.722 | 2.673 | 2.686 | 1,999,278 | -0.01(-0.43%) |
Mar 11, 2003 | 2.767 | 2.793 | 2.698 | 2.698 | 1,324,426 | -0.07(-2.49%) |
Mar 10, 2003 | 2.775 | 2.791 | 2.760 | 2.767 | 2,196,922 | -0.02(-0.59%) |
Mar 07, 2003 | 2.758 | 2.791 | 2.734 | 2.783 | 4,656,354 | +0.03(+0.95%) |
Mar 06, 2003 | 2.719 | 2.791 | 2.693 | 2.757 | 1,882,640 | +0.02(+0.78%) |
Mar 05, 2003 | 2.735 | 2.750 | 2.704 | 2.735 | 1,942,634 | -0.01(-0.30%) |
Mar 04, 2003 | 2.778 | 2.780 | 2.732 | 2.744 | 3,045,359 | -0.04(-1.47%) |
Mar 03, 2003 | 2.793 | 2.827 | 2.775 | 2.785 | 2,321,781 | -0.01(-0.29%) |
Feb 28, 2003 | 2.796 | 2.803 | 2.765 | 2.793 | 2,945,166 | +0.03(+1.07%) |
Feb 27, 2003 | 2.724 | 2.763 | 2.688 | 2.763 | 1,775,444 | +0.04(+1.63%) |
Feb 26, 2003 | 2.775 | 2.775 | 2.696 | 2.719 | 2,014,200 | -0.07(-2.59%) |
Feb 25, 2003 | 2.676 | 2.791 | 2.637 | 2.791 | 4,535,757 | +0.06(+2.22%) |
Feb 24, 2003 | 2.831 | 2.832 | 2.694 | 2.730 | 2,808,125 | -0.10(-3.54%) |
Feb 21, 2003 | 2.803 | 2.840 | 2.775 | 2.831 | 3,370,603 | +0.01(+0.41%) |
Feb 20, 2003 | 2.865 | 2.865 | 2.776 | 2.819 | 1,709,969 | -0.01(-0.46%) |
Feb 19, 2003 | 2.906 | 2.909 | 2.798 | 2.832 | 788,748 | -0.07(-2.54%) |
Feb 18, 2003 | 2.842 | 2.906 | 2.832 | 2.906 | 1,004,663 | +0.06(+2.25%) |
Feb 14, 2003 | 2.798 | 2.845 | 2.757 | 2.842 | 1,217,839 | +0.04(+1.53%) |
Feb 13, 2003 | 2.817 | 2.826 | 2.758 | 2.799 | 1,446,241 | -0.03(-1.04%) |
Feb 12, 2003 | 2.819 | 2.868 | 2.816 | 2.829 | 958,679 | -0.01(-0.23%) |
Feb 11, 2003 | 2.865 | 2.914 | 2.831 | 2.835 | 1,449,590 | +0.01(+0.35%) |
Feb 10, 2003 | 2.775 | 2.826 | 2.750 | 2.826 | 1,696,874 | +0.06(+2.14%) |
Feb 07, 2003 | 2.857 | 2.875 | 2.755 | 2.767 | 1,654,239 | -0.08(-2.83%) |
Feb 06, 2003 | 2.906 | 2.909 | 2.837 | 2.847 | 1,677,383 | -0.03(-1.20%) |
Feb 05, 2003 | 2.947 | 2.973 | 2.878 | 2.881 | 2,155,809 | -0.03(-1.13%) |
Feb 04, 2003 | 2.972 | 2.973 | 2.903 | 2.914 | 1,688,347 | -0.08(-2.63%) |