Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.276 | 2.288 | 2.250 | 2.255 | 24,165,850 | -0.04(-1.71%) |
Apr 29, 2003 | 2.314 | 2.316 | 2.276 | 2.294 | 22,495,608 | -0.01(-0.46%) |
Apr 28, 2003 | 2.259 | 2.314 | 2.256 | 2.305 | 23,387,030 | +0.05(+2.39%) |
Apr 25, 2003 | 2.312 | 2.344 | 2.240 | 2.251 | 64,767,212 | -0.17(-6.98%) |
Apr 24, 2003 | 2.385 | 2.436 | 2.327 | 2.420 | 28,177,766 | +0.06(+2.64%) |
Apr 23, 2003 | 2.414 | 2.423 | 2.343 | 2.358 | 28,705,320 | -0.05(-2.15%) |
Apr 22, 2003 | 2.413 | 2.430 | 2.381 | 2.409 | 30,538,728 | -0.01(-0.32%) |
Apr 21, 2003 | 2.490 | 2.493 | 2.405 | 2.417 | 21,885,168 | -0.06(-2.51%) |
Apr 17, 2003 | 2.439 | 2.482 | 2.430 | 2.479 | 29,348,604 | +0.01(+0.47%) |
Apr 16, 2003 | 2.516 | 2.577 | 2.425 | 2.468 | 56,649,024 | -0.10(-3.78%) |
Apr 15, 2003 | 2.494 | 2.569 | 2.483 | 2.565 | 24,723,118 | +0.06(+2.53%) |
Apr 14, 2003 | 2.452 | 2.519 | 2.450 | 2.501 | 15,390,306 | +0.05(+2.15%) |
Apr 11, 2003 | 2.475 | 2.503 | 2.385 | 2.449 | 15,567,026 | -0.02(-0.78%) |
Apr 10, 2003 | 2.435 | 2.470 | 2.423 | 2.468 | 14,682,903 | +0.03(+1.22%) |
Apr 09, 2003 | 2.458 | 2.513 | 2.438 | 2.438 | 21,835,644 | -0.03(-1.36%) |
Apr 08, 2003 | 2.430 | 2.494 | 2.428 | 2.472 | 15,682,754 | +0.02(+0.98%) |
Apr 07, 2003 | 2.499 | 2.508 | 2.445 | 2.448 | 21,395,668 | +0.03(+1.27%) |
Apr 04, 2003 | 2.459 | 2.465 | 2.395 | 2.417 | 31,765,344 | -0.06(-2.36%) |
Apr 03, 2003 | 2.509 | 2.523 | 2.449 | 2.476 | 19,995,460 | -0.04(-1.71%) |
Apr 02, 2003 | 2.477 | 2.527 | 2.471 | 2.519 | 23,284,334 | +0.09(+3.67%) |
Apr 01, 2003 | 2.476 | 2.487 | 2.427 | 2.430 | 22,279,270 | -0.04(-1.67%) |
Mar 31, 2003 | 2.438 | 2.488 | 2.410 | 2.471 | 24,202,440 | -0.01(-0.46%) |
Mar 28, 2003 | 2.499 | 2.507 | 2.458 | 2.482 | 17,858,238 | -0.04(-1.52%) |
Mar 27, 2003 | 2.490 | 2.542 | 2.474 | 2.521 | 16,825,092 | +0.00(+0.00%) |
Mar 26, 2003 | 2.493 | 2.531 | 2.471 | 2.521 | 22,667,012 | +0.03(+1.08%) |
Mar 25, 2003 | 2.427 | 2.520 | 2.415 | 2.494 | 23,998,550 | +0.07(+2.81%) |
Mar 24, 2003 | 2.446 | 2.477 | 2.412 | 2.426 | 21,652,986 | -0.10(-4.02%) |
Mar 21, 2003 | 2.464 | 2.544 | 2.437 | 2.527 | 31,951,934 | +0.11(+4.36%) |
Mar 20, 2003 | 2.388 | 2.444 | 2.342 | 2.422 | 23,327,070 | +0.02(+1.04%) |
Mar 19, 2003 | 2.408 | 2.427 | 2.370 | 2.397 | 22,664,218 | -0.01(-0.32%) |
Mar 18, 2003 | 2.413 | 2.427 | 2.377 | 2.405 | 29,353,858 | -0.03(-1.42%) |
Mar 17, 2003 | 2.306 | 2.470 | 2.296 | 2.439 | 42,081,620 | +0.11(+4.82%) |
Mar 14, 2003 | 2.305 | 2.364 | 2.284 | 2.327 | 29,811,100 | +0.02(+0.83%) |
Mar 13, 2003 | 2.199 | 2.310 | 2.173 | 2.308 | 31,420,244 | +0.15(+6.93%) |
Mar 12, 2003 | 2.130 | 2.177 | 2.129 | 2.158 | 19,477,232 | +0.01(+0.31%) |
Mar 11, 2003 | 2.152 | 2.186 | 2.134 | 2.151 | 15,518,545 | -0.00(-0.18%) |
Mar 10, 2003 | 2.177 | 2.189 | 2.139 | 2.155 | 17,916,520 | -0.04(-1.87%) |
Mar 07, 2003 | 2.218 | 2.220 | 2.173 | 2.196 | 26,398,574 | -0.05(-2.05%) |
Mar 06, 2003 | 2.227 | 2.260 | 2.217 | 2.242 | 18,961,202 | -0.00(-0.09%) |
Mar 05, 2003 | 2.240 | 2.262 | 2.217 | 2.244 | 16,843,686 | +0.00(+0.13%) |
Mar 04, 2003 | 2.238 | 2.267 | 2.206 | 2.242 | 19,146,786 | +0.01(+0.65%) |
Mar 03, 2003 | 2.265 | 2.267 | 2.218 | 2.227 | 15,599,868 | -0.02(-0.98%) |
Feb 28, 2003 | 2.206 | 2.256 | 2.198 | 2.249 | 30,638,818 | +0.03(+1.56%) |
Feb 27, 2003 | 2.146 | 2.220 | 2.145 | 2.215 | 27,419,276 | +0.09(+4.01%) |
Feb 26, 2003 | 2.171 | 2.180 | 2.118 | 2.129 | 21,885,690 | -0.06(-2.72%) |
Feb 25, 2003 | 2.139 | 2.196 | 2.120 | 2.189 | 21,702,714 | +0.03(+1.38%) |
Feb 24, 2003 | 2.208 | 2.220 | 2.153 | 2.159 | 17,729,374 | -0.08(-3.47%) |
Feb 21, 2003 | 2.199 | 2.237 | 2.177 | 2.237 | 21,392,540 | +0.07(+3.23%) |
Feb 20, 2003 | 2.203 | 2.204 | 2.161 | 2.167 | 27,351,508 | -0.02(-1.05%) |
Feb 19, 2003 | 2.187 | 2.206 | 2.163 | 2.190 | 16,136,284 | -0.01(-0.35%) |
Feb 18, 2003 | 2.171 | 2.200 | 2.163 | 2.197 | 23,887,476 | +0.04(+1.73%) |
Feb 14, 2003 | 2.111 | 2.168 | 2.106 | 2.160 | 19,816,654 | +0.05(+2.60%) |
Feb 13, 2003 | 2.135 | 2.143 | 2.078 | 2.105 | 19,859,922 | -0.02(-0.72%) |
Feb 12, 2003 | 2.119 | 2.147 | 2.110 | 2.121 | 14,876,305 | -0.00(-0.05%) |
Feb 11, 2003 | 2.130 | 2.155 | 2.101 | 2.122 | 18,318,962 | -0.00(-0.14%) |
Feb 10, 2003 | 2.101 | 2.133 | 2.072 | 2.124 | 15,163,019 | +0.02(+0.77%) |
Feb 07, 2003 | 2.140 | 2.148 | 2.072 | 2.108 | 14,865,358 | -0.01(-0.54%) |
Feb 06, 2003 | 2.111 | 2.168 | 2.101 | 2.120 | 24,716,342 | -0.01(-0.41%) |
Feb 05, 2003 | 2.160 | 2.178 | 2.111 | 2.128 | 18,837,134 | -0.02(-0.72%) |
Feb 04, 2003 | 2.156 | 2.168 | 2.117 | 2.144 | 15,188,563 | -0.03(-1.19%) |