Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.754 | 2.785 | 2.718 | 2.734 | 15,786,384 | -0.00(-0.14%) |
Apr 29, 2003 | 2.754 | 2.852 | 2.695 | 2.738 | 17,853,866 | +0.00(+0.00%) |
Apr 28, 2003 | 2.687 | 2.754 | 2.679 | 2.738 | 12,392,184 | +0.09(+3.42%) |
Apr 25, 2003 | 2.714 | 2.718 | 2.616 | 2.647 | 8,827,665 | -0.01(-0.44%) |
Apr 24, 2003 | 2.581 | 2.714 | 2.565 | 2.659 | 13,462,913 | +0.08(+3.05%) |
Apr 23, 2003 | 2.726 | 2.746 | 2.522 | 2.581 | 26,476,892 | -0.12(-4.37%) |
Apr 22, 2003 | 2.537 | 2.887 | 2.506 | 2.699 | 48,019,588 | +0.11(+4.10%) |
Apr 21, 2003 | 2.380 | 2.596 | 2.341 | 2.592 | 32,347,852 | +0.27(+11.69%) |
Apr 17, 2003 | 2.049 | 2.360 | 2.049 | 2.321 | 35,583,172 | +0.31(+15.69%) |
Apr 16, 2003 | 2.108 | 2.132 | 1.931 | 2.006 | 14,709,046 | -0.11(-5.38%) |
Apr 15, 2003 | 2.140 | 2.144 | 2.097 | 2.120 | 6,148,046 | -0.00(-0.19%) |
Apr 14, 2003 | 2.179 | 2.183 | 2.093 | 2.124 | 12,774,261 | +0.00(+0.00%) |
Apr 11, 2003 | 2.108 | 2.183 | 2.097 | 2.124 | 14,327,986 | +0.04(+1.89%) |
Apr 10, 2003 | 2.042 | 2.085 | 1.994 | 2.085 | 11,624,981 | +0.05(+2.51%) |
Apr 09, 2003 | 1.979 | 2.057 | 1.947 | 2.034 | 12,640,038 | +0.10(+5.08%) |
Apr 08, 2003 | 1.990 | 1.998 | 1.908 | 1.935 | 11,675,569 | -0.07(-3.34%) |
Apr 07, 2003 | 2.006 | 2.026 | 1.955 | 2.002 | 14,595,414 | +0.07(+3.88%) |
Apr 04, 2003 | 1.967 | 1.983 | 1.869 | 1.928 | 8,036,820 | +0.01(+0.62%) |
Apr 03, 2003 | 1.928 | 1.967 | 1.888 | 1.916 | 7,221,317 | +0.00(+0.00%) |
Apr 02, 2003 | 2.061 | 2.065 | 1.908 | 1.916 | 20,162,084 | -0.05(-2.60%) |
Apr 01, 2003 | 1.821 | 1.987 | 1.821 | 1.967 | 19,145,248 | +0.17(+9.17%) |
Mar 31, 2003 | 1.829 | 1.841 | 1.782 | 1.802 | 6,388,782 | -0.05(-2.55%) |
Mar 28, 2003 | 1.813 | 1.904 | 1.813 | 1.849 | 10,624,160 | +0.00(+0.00%) |
Mar 27, 2003 | 1.672 | 1.849 | 1.656 | 1.849 | 15,263,984 | +0.12(+7.06%) |
Mar 26, 2003 | 1.865 | 1.888 | 1.711 | 1.727 | 23,763,464 | -0.14(-7.38%) |
Mar 25, 2003 | 1.692 | 1.872 | 1.692 | 1.865 | 15,545,648 | +0.17(+10.23%) |
Mar 24, 2003 | 1.593 | 1.751 | 1.530 | 1.692 | 10,139,638 | -0.00(-0.23%) |
Mar 21, 2003 | 1.636 | 1.727 | 1.633 | 1.695 | 13,798,977 | +0.10(+6.42%) |
Mar 20, 2003 | 1.522 | 1.609 | 1.495 | 1.593 | 13,402,920 | -0.04(-2.41%) |
Mar 19, 2003 | 1.664 | 1.676 | 1.593 | 1.633 | 6,293,454 | -0.02(-1.43%) |
Mar 18, 2003 | 1.652 | 1.680 | 1.609 | 1.656 | 9,175,677 | +0.02(+1.20%) |
Mar 17, 2003 | 1.574 | 1.636 | 1.534 | 1.636 | 9,904,240 | +0.06(+4.00%) |
Mar 14, 2003 | 1.562 | 1.609 | 1.534 | 1.574 | 8,078,002 | -0.02(-1.23%) |
Mar 13, 2003 | 1.495 | 1.593 | 1.479 | 1.593 | 9,267,192 | +0.15(+10.05%) |
Mar 12, 2003 | 1.444 | 1.518 | 1.412 | 1.448 | 10,184,633 | -0.01(-0.54%) |
Mar 11, 2003 | 1.585 | 1.609 | 1.428 | 1.455 | 13,098,886 | -0.12(-7.50%) |
Mar 10, 2003 | 1.680 | 1.727 | 1.554 | 1.574 | 14,175,969 | -0.11(-6.32%) |
Mar 07, 2003 | 1.652 | 1.684 | 1.597 | 1.680 | 12,300,161 | +0.01(+0.71%) |
Mar 06, 2003 | 1.534 | 1.672 | 1.503 | 1.668 | 21,004,788 | +0.13(+8.72%) |
Mar 05, 2003 | 1.487 | 1.558 | 1.452 | 1.534 | 9,386,162 | +0.05(+3.17%) |
Mar 04, 2003 | 1.507 | 1.526 | 1.436 | 1.487 | 8,641,838 | -0.04(-2.33%) |
Mar 03, 2003 | 1.514 | 1.542 | 1.495 | 1.522 | 8,410,507 | +0.02(+1.57%) |
Feb 28, 2003 | 1.534 | 1.558 | 1.487 | 1.499 | 9,989,909 | -0.02(-1.04%) |
Feb 27, 2003 | 1.483 | 1.542 | 1.463 | 1.514 | 10,065,154 | +0.05(+3.49%) |
Feb 26, 2003 | 1.495 | 1.514 | 1.440 | 1.463 | 7,549,247 | -0.02(-1.59%) |
Feb 25, 2003 | 1.400 | 1.522 | 1.400 | 1.487 | 18,319,578 | +0.09(+6.78%) |
Feb 24, 2003 | 1.337 | 1.412 | 1.337 | 1.393 | 12,980,424 | -0.02(-1.12%) |
Feb 21, 2003 | 1.534 | 1.534 | 1.389 | 1.408 | 18,989,672 | -0.04(-2.45%) |
Feb 20, 2003 | 1.318 | 1.475 | 1.227 | 1.444 | 44,713,088 | +0.30(+26.55%) |
Feb 19, 2003 | 1.172 | 1.247 | 1.129 | 1.141 | 10,123,877 | -0.03(-2.68%) |
Feb 18, 2003 | 1.082 | 1.172 | 1.050 | 1.172 | 8,268,913 | +0.15(+14.62%) |
Feb 14, 2003 | 1.074 | 1.074 | 0.9874 | 1.023 | 8,409,236 | +0.00(+0.00%) |
Feb 13, 2003 | 1.078 | 1.090 | 1.003 | 1.023 | 9,915,171 | -0.08(-7.14%) |
Feb 12, 2003 | 1.129 | 1.212 | 1.086 | 1.101 | 8,227,731 | -0.09(-7.59%) |
Feb 11, 2003 | 1.164 | 1.212 | 1.121 | 1.192 | 9,020,609 | +0.05(+4.48%) |
Feb 10, 2003 | 1.129 | 1.149 | 1.082 | 1.141 | 9,731,124 | -0.01(-0.69%) |
Feb 07, 2003 | 1.180 | 1.180 | 1.125 | 1.149 | 13,562,309 | -0.03(-2.67%) |
Feb 06, 2003 | 1.223 | 1.251 | 1.141 | 1.180 | 13,754,491 | -0.04(-3.23%) |
Feb 05, 2003 | 1.286 | 1.298 | 1.192 | 1.219 | 10,368,426 | -0.06(-4.62%) |
Feb 04, 2003 | 1.184 | 1.318 | 1.160 | 1.278 | 12,505,053 | +0.09(+7.97%) |