Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.862 | 2.870 | 2.829 | 2.847 | 3,981,275 | -0.02(-0.82%) |
Apr 29, 2003 | 2.762 | 2.884 | 2.762 | 2.871 | 4,700,763 | +0.03(+1.20%) |
Apr 28, 2003 | 2.758 | 2.843 | 2.744 | 2.837 | 3,247,492 | +0.09(+3.44%) |
Apr 25, 2003 | 2.795 | 2.801 | 2.716 | 2.743 | 3,298,846 | -0.06(-2.22%) |
Apr 24, 2003 | 2.810 | 2.833 | 2.792 | 2.805 | 2,438,531 | -0.01(-0.34%) |
Apr 23, 2003 | 2.759 | 2.833 | 2.747 | 2.814 | 3,298,317 | +0.06(+2.02%) |
Apr 22, 2003 | 2.731 | 2.786 | 2.657 | 2.759 | 5,395,898 | +0.09(+3.36%) |
Apr 21, 2003 | 2.639 | 2.691 | 2.617 | 2.669 | 3,048,957 | +0.03(+0.96%) |
Apr 17, 2003 | 2.686 | 2.689 | 2.628 | 2.643 | 5,043,301 | -0.04(-1.62%) |
Apr 16, 2003 | 2.679 | 2.739 | 2.652 | 2.687 | 7,988,492 | +0.07(+2.71%) |
Apr 15, 2003 | 2.609 | 2.663 | 2.576 | 2.616 | 4,316,930 | +0.00(+0.07%) |
Apr 14, 2003 | 2.526 | 2.634 | 2.503 | 2.614 | 3,884,919 | +0.11(+4.57%) |
Apr 11, 2003 | 2.522 | 2.550 | 2.481 | 2.500 | 2,601,593 | -0.00(-0.19%) |
Apr 10, 2003 | 2.462 | 2.517 | 2.460 | 2.505 | 2,318,881 | +0.04(+1.73%) |
Apr 09, 2003 | 2.495 | 2.522 | 2.455 | 2.462 | 4,698,116 | -0.03(-1.10%) |
Apr 08, 2003 | 2.544 | 2.545 | 2.455 | 2.489 | 4,298,930 | -0.05(-2.01%) |
Apr 07, 2003 | 2.600 | 2.652 | 2.532 | 2.540 | 3,379,848 | -0.01(-0.58%) |
Apr 04, 2003 | 2.564 | 2.598 | 2.519 | 2.555 | 2,755,127 | -0.02(-0.74%) |
Apr 03, 2003 | 2.611 | 2.620 | 2.551 | 2.574 | 2,410,471 | -0.01(-0.53%) |
Apr 02, 2003 | 2.452 | 2.618 | 2.435 | 2.588 | 6,691,930 | +0.16(+6.68%) |
Apr 01, 2003 | 2.430 | 2.446 | 2.364 | 2.426 | 2,447,531 | +0.02(+0.94%) |
Mar 31, 2003 | 2.409 | 2.431 | 2.359 | 2.404 | 4,801,349 | -0.02(-0.74%) |
Mar 28, 2003 | 2.450 | 2.456 | 2.409 | 2.421 | 3,433,394 | -0.05(-2.17%) |
Mar 27, 2003 | 2.490 | 2.496 | 2.436 | 2.475 | 1,977,004 | -0.03(-1.02%) |
Mar 26, 2003 | 2.533 | 2.545 | 2.484 | 2.501 | 2,737,327 | -0.03(-1.27%) |
Mar 25, 2003 | 2.433 | 2.539 | 2.432 | 2.533 | 4,848,150 | +0.10(+4.32%) |
Mar 24, 2003 | 2.493 | 2.504 | 2.419 | 2.428 | 3,612,641 | -0.09(-3.71%) |
Mar 21, 2003 | 2.503 | 2.536 | 2.424 | 2.522 | 3,541,894 | +0.06(+2.38%) |
Mar 20, 2003 | 2.452 | 2.478 | 2.407 | 2.463 | 3,485,140 | -0.01(-0.27%) |
Mar 19, 2003 | 2.513 | 2.522 | 2.441 | 2.470 | 2,777,220 | -0.02(-0.68%) |
Mar 18, 2003 | 2.442 | 2.505 | 2.433 | 2.487 | 7,052,135 | +0.05(+2.13%) |
Mar 17, 2003 | 2.322 | 2.439 | 2.287 | 2.435 | 6,849,333 | +0.11(+4.54%) |
Mar 14, 2003 | 2.373 | 2.398 | 2.299 | 2.329 | 4,842,003 | -0.05(-2.03%) |
Mar 13, 2003 | 2.336 | 2.380 | 2.307 | 2.377 | 4,276,164 | +0.11(+4.66%) |
Mar 12, 2003 | 2.274 | 2.311 | 2.257 | 2.271 | 6,300,590 | -0.02(-1.07%) |
Mar 11, 2003 | 2.350 | 2.381 | 2.285 | 2.296 | 4,208,927 | -0.03(-1.34%) |
Mar 10, 2003 | 2.382 | 2.382 | 2.319 | 2.327 | 3,515,910 | -0.05(-2.22%) |
Mar 07, 2003 | 2.303 | 2.441 | 2.269 | 2.380 | 4,025,572 | +0.04(+1.82%) |
Mar 06, 2003 | 2.361 | 2.399 | 2.325 | 2.337 | 7,067,292 | -0.02(-0.68%) |
Mar 05, 2003 | 2.361 | 2.408 | 2.338 | 2.353 | 10,253,901 | +0.04(+1.84%) |
Mar 04, 2003 | 2.437 | 2.455 | 2.259 | 2.311 | 15,054,196 | -0.20(-7.94%) |
Mar 03, 2003 | 2.597 | 2.597 | 2.504 | 2.510 | 5,915,793 | -0.03(-1.12%) |
Feb 28, 2003 | 2.539 | 2.574 | 2.503 | 2.539 | 5,164,010 | -0.02(-0.89%) |
Feb 27, 2003 | 2.531 | 2.585 | 2.522 | 2.561 | 2,468,178 | +0.03(+1.31%) |
Feb 26, 2003 | 2.538 | 2.564 | 2.526 | 2.528 | 3,471,438 | -0.04(-1.51%) |
Feb 25, 2003 | 2.537 | 2.569 | 2.483 | 2.567 | 5,031,124 | +0.02(+0.82%) |
Feb 24, 2003 | 2.597 | 2.608 | 2.543 | 2.546 | 2,465,531 | -0.05(-2.00%) |
Feb 21, 2003 | 2.638 | 2.642 | 2.574 | 2.598 | 6,202,742 | -0.05(-1.79%) |
Feb 20, 2003 | 2.696 | 2.725 | 2.632 | 2.645 | 2,308,292 | -0.04(-1.62%) |
Feb 19, 2003 | 2.768 | 2.768 | 2.612 | 2.689 | 7,189,060 | -0.07(-2.67%) |
Feb 18, 2003 | 2.696 | 2.784 | 2.678 | 2.762 | 4,451,404 | +0.08(+2.96%) |
Feb 14, 2003 | 2.618 | 2.694 | 2.602 | 2.683 | 3,662,031 | +0.07(+2.75%) |
Feb 13, 2003 | 2.591 | 2.648 | 2.577 | 2.611 | 2,985,956 | +0.03(+0.99%) |
Feb 12, 2003 | 2.668 | 2.668 | 2.577 | 2.586 | 3,307,846 | -0.08(-2.87%) |
Feb 11, 2003 | 2.655 | 2.692 | 2.644 | 2.662 | 4,027,864 | +0.02(+0.71%) |
Feb 10, 2003 | 2.643 | 2.667 | 2.605 | 2.643 | 3,543,970 | +0.01(+0.32%) |
Feb 07, 2003 | 2.683 | 2.690 | 2.587 | 2.635 | 3,131,548 | -0.02(-0.71%) |
Feb 06, 2003 | 2.680 | 2.713 | 2.635 | 2.654 | 5,516,077 | -0.03(-1.16%) |
Feb 05, 2003 | 2.744 | 2.772 | 2.682 | 2.685 | 4,152,279 | -0.05(-1.80%) |
Feb 04, 2003 | 2.766 | 2.784 | 2.704 | 2.734 | 2,871,071 | -0.05(-1.70%) |