Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.293 | 2.305 | 2.267 | 2.272 | 23,983,888 | -0.04(-1.71%) |
Apr 29, 2003 | 2.332 | 2.334 | 2.293 | 2.312 | 22,326,222 | -0.01(-0.46%) |
Apr 28, 2003 | 2.276 | 2.332 | 2.273 | 2.322 | 23,210,932 | +0.05(+2.39%) |
Apr 25, 2003 | 2.329 | 2.362 | 2.257 | 2.268 | 64,279,528 | -0.17(-6.98%) |
Apr 24, 2003 | 2.403 | 2.455 | 2.345 | 2.438 | 27,965,594 | +0.06(+2.64%) |
Apr 23, 2003 | 2.432 | 2.441 | 2.361 | 2.375 | 28,489,176 | -0.05(-2.15%) |
Apr 22, 2003 | 2.432 | 2.448 | 2.399 | 2.428 | 30,308,780 | -0.01(-0.32%) |
Apr 21, 2003 | 2.509 | 2.512 | 2.423 | 2.435 | 21,720,378 | -0.06(-2.51%) |
Apr 17, 2003 | 2.458 | 2.501 | 2.449 | 2.498 | 29,127,616 | +0.01(+0.47%) |
Apr 16, 2003 | 2.535 | 2.597 | 2.443 | 2.487 | 56,222,472 | -0.10(-3.78%) |
Apr 15, 2003 | 2.513 | 2.588 | 2.502 | 2.584 | 24,536,960 | +0.06(+2.53%) |
Apr 14, 2003 | 2.470 | 2.538 | 2.468 | 2.520 | 15,274,420 | +0.05(+2.15%) |
Apr 11, 2003 | 2.493 | 2.522 | 2.403 | 2.467 | 15,449,810 | -0.02(-0.78%) |
Apr 10, 2003 | 2.454 | 2.489 | 2.441 | 2.487 | 14,572,344 | +0.03(+1.22%) |
Apr 09, 2003 | 2.477 | 2.532 | 2.457 | 2.457 | 21,671,228 | -0.03(-1.36%) |
Apr 08, 2003 | 2.449 | 2.513 | 2.446 | 2.490 | 15,564,667 | +0.02(+0.98%) |
Apr 07, 2003 | 2.518 | 2.527 | 2.463 | 2.466 | 21,234,564 | +0.03(+1.27%) |
Apr 04, 2003 | 2.478 | 2.484 | 2.413 | 2.435 | 31,526,160 | -0.06(-2.36%) |
Apr 03, 2003 | 2.528 | 2.542 | 2.467 | 2.494 | 19,844,898 | -0.04(-1.71%) |
Apr 02, 2003 | 2.495 | 2.547 | 2.490 | 2.538 | 23,109,008 | +0.09(+3.67%) |
Apr 01, 2003 | 2.494 | 2.506 | 2.445 | 2.448 | 22,111,512 | -0.04(-1.67%) |
Mar 31, 2003 | 2.457 | 2.507 | 2.429 | 2.490 | 24,020,202 | -0.01(-0.46%) |
Mar 28, 2003 | 2.518 | 2.526 | 2.477 | 2.501 | 17,723,770 | -0.04(-1.52%) |
Mar 27, 2003 | 2.509 | 2.561 | 2.492 | 2.540 | 16,698,403 | +0.00(+0.00%) |
Mar 26, 2003 | 2.512 | 2.550 | 2.490 | 2.540 | 22,496,334 | +0.03(+1.08%) |
Mar 25, 2003 | 2.445 | 2.539 | 2.433 | 2.513 | 23,817,846 | +0.07(+2.81%) |
Mar 24, 2003 | 2.464 | 2.496 | 2.431 | 2.444 | 21,489,944 | -0.10(-4.02%) |
Mar 21, 2003 | 2.483 | 2.563 | 2.456 | 2.547 | 31,711,342 | +0.11(+4.36%) |
Mar 20, 2003 | 2.406 | 2.462 | 2.360 | 2.440 | 23,151,422 | +0.03(+1.04%) |
Mar 19, 2003 | 2.427 | 2.445 | 2.388 | 2.415 | 22,493,562 | -0.01(-0.32%) |
Mar 18, 2003 | 2.432 | 2.445 | 2.395 | 2.423 | 29,132,830 | -0.03(-1.42%) |
Mar 17, 2003 | 2.323 | 2.489 | 2.314 | 2.458 | 41,764,756 | +0.11(+4.82%) |
Mar 14, 2003 | 2.322 | 2.382 | 2.301 | 2.345 | 29,586,630 | +0.02(+0.83%) |
Mar 13, 2003 | 2.216 | 2.327 | 2.190 | 2.325 | 31,183,658 | +0.15(+6.93%) |
Mar 12, 2003 | 2.146 | 2.194 | 2.145 | 2.174 | 19,330,572 | +0.01(+0.31%) |
Mar 11, 2003 | 2.169 | 2.202 | 2.150 | 2.168 | 15,401,694 | -0.00(-0.18%) |
Mar 10, 2003 | 2.194 | 2.205 | 2.155 | 2.172 | 17,781,612 | -0.04(-1.87%) |
Mar 07, 2003 | 2.234 | 2.237 | 2.190 | 2.213 | 26,199,798 | -0.05(-2.05%) |
Mar 06, 2003 | 2.244 | 2.277 | 2.233 | 2.259 | 18,818,430 | -0.00(-0.09%) |
Mar 05, 2003 | 2.257 | 2.279 | 2.233 | 2.261 | 16,716,858 | +0.00(+0.13%) |
Mar 04, 2003 | 2.255 | 2.285 | 2.223 | 2.259 | 19,002,614 | +0.01(+0.65%) |
Mar 03, 2003 | 2.283 | 2.285 | 2.234 | 2.244 | 15,482,405 | -0.02(-0.98%) |
Feb 28, 2003 | 2.223 | 2.273 | 2.215 | 2.266 | 30,408,116 | +0.03(+1.56%) |
Feb 27, 2003 | 2.162 | 2.237 | 2.161 | 2.231 | 27,212,816 | +0.09(+4.01%) |
Feb 26, 2003 | 2.187 | 2.197 | 2.134 | 2.145 | 21,720,896 | -0.06(-2.72%) |
Feb 25, 2003 | 2.155 | 2.213 | 2.136 | 2.205 | 21,539,298 | +0.03(+1.38%) |
Feb 24, 2003 | 2.225 | 2.237 | 2.170 | 2.175 | 17,595,876 | -0.08(-3.47%) |
Feb 21, 2003 | 2.216 | 2.254 | 2.194 | 2.254 | 21,231,460 | +0.07(+3.23%) |
Feb 20, 2003 | 2.220 | 2.221 | 2.177 | 2.183 | 27,145,558 | -0.02(-1.05%) |
Feb 19, 2003 | 2.203 | 2.223 | 2.179 | 2.206 | 16,014,782 | -0.01(-0.35%) |
Feb 18, 2003 | 2.187 | 2.217 | 2.179 | 2.214 | 23,707,610 | +0.04(+1.73%) |
Feb 14, 2003 | 2.127 | 2.184 | 2.122 | 2.176 | 19,667,440 | +0.06(+2.60%) |
Feb 13, 2003 | 2.151 | 2.159 | 2.094 | 2.121 | 19,710,382 | -0.02(-0.72%) |
Feb 12, 2003 | 2.135 | 2.163 | 2.126 | 2.137 | 14,764,290 | -0.00(-0.05%) |
Feb 11, 2003 | 2.146 | 2.172 | 2.117 | 2.138 | 18,181,026 | -0.00(-0.14%) |
Feb 10, 2003 | 2.116 | 2.149 | 2.087 | 2.141 | 15,048,845 | +0.02(+0.77%) |
Feb 07, 2003 | 2.156 | 2.165 | 2.087 | 2.124 | 14,753,425 | -0.01(-0.54%) |
Feb 06, 2003 | 2.127 | 2.184 | 2.116 | 2.136 | 24,530,234 | -0.01(-0.41%) |
Feb 05, 2003 | 2.176 | 2.195 | 2.127 | 2.144 | 18,695,294 | -0.02(-0.72%) |
Feb 04, 2003 | 2.173 | 2.184 | 2.133 | 2.160 | 15,074,197 | -0.03(-1.19%) |