Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.564 | 3.766 | 3.564 | 3.712 | 677,179 | +0.09(+2.41%) |
Apr 29, 2003 | 3.730 | 3.751 | 3.625 | 3.625 | 651,768 | -0.08(-2.06%) |
Apr 28, 2003 | 3.656 | 3.744 | 3.656 | 3.701 | 650,431 | +0.06(+1.54%) |
Apr 25, 2003 | 3.701 | 3.724 | 3.589 | 3.645 | 1,209,918 | -0.01(-0.31%) |
Apr 24, 2003 | 3.656 | 3.739 | 3.600 | 3.656 | 1,612,926 | +0.31(+9.40%) |
Apr 23, 2003 | 3.297 | 3.362 | 3.270 | 3.342 | 368,013 | +0.02(+0.68%) |
Apr 22, 2003 | 3.163 | 3.320 | 3.140 | 3.320 | 633,490 | +0.15(+4.59%) |
Apr 21, 2003 | 3.154 | 3.192 | 3.084 | 3.174 | 489,718 | +0.02(+0.64%) |
Apr 17, 2003 | 3.118 | 3.161 | 3.062 | 3.154 | 422,847 | +0.04(+1.15%) |
Apr 16, 2003 | 3.176 | 3.190 | 3.091 | 3.118 | 301,587 | -0.06(-1.84%) |
Apr 15, 2003 | 3.214 | 3.239 | 3.129 | 3.176 | 391,640 | -0.04(-1.32%) |
Apr 14, 2003 | 3.181 | 3.250 | 3.156 | 3.219 | 534,967 | +0.04(+1.20%) |
Apr 11, 2003 | 3.270 | 3.306 | 3.167 | 3.181 | 1,013,763 | -0.09(-2.68%) |
Apr 10, 2003 | 3.194 | 3.277 | 3.174 | 3.268 | 494,176 | +0.10(+3.04%) |
Apr 09, 2003 | 3.140 | 3.214 | 3.140 | 3.172 | 553,022 | +0.03(+0.86%) |
Apr 08, 2003 | 3.199 | 3.199 | 3.120 | 3.145 | 775,034 | -0.01(-0.28%) |
Apr 07, 2003 | 2.983 | 3.199 | 2.950 | 3.154 | 1,748,897 | +0.16(+5.32%) |
Apr 04, 2003 | 3.062 | 3.107 | 2.995 | 2.995 | 341,041 | -0.08(-2.48%) |
Apr 03, 2003 | 3.026 | 3.118 | 3.004 | 3.071 | 660,016 | +0.03(+1.11%) |
Apr 02, 2003 | 2.927 | 3.163 | 2.927 | 3.037 | 1,574,587 | +0.15(+5.37%) |
Apr 01, 2003 | 2.817 | 2.885 | 2.768 | 2.882 | 359,542 | +0.11(+3.96%) |
Mar 31, 2003 | 2.820 | 2.820 | 2.692 | 2.773 | 378,489 | -0.06(-2.06%) |
Mar 28, 2003 | 2.813 | 2.894 | 2.781 | 2.831 | 285,984 | +0.02(+0.56%) |
Mar 27, 2003 | 2.815 | 2.844 | 2.770 | 2.815 | 247,422 | -0.01(-0.24%) |
Mar 26, 2003 | 2.880 | 2.880 | 2.804 | 2.822 | 224,240 | -0.07(-2.41%) |
Mar 25, 2003 | 2.815 | 2.907 | 2.781 | 2.891 | 394,761 | +0.08(+2.79%) |
Mar 24, 2003 | 2.961 | 2.961 | 2.775 | 2.813 | 589,132 | -0.19(-6.42%) |
Mar 21, 2003 | 2.894 | 3.013 | 2.838 | 3.006 | 778,377 | +0.20(+7.03%) |
Mar 20, 2003 | 2.750 | 2.831 | 2.694 | 2.808 | 434,438 | +0.04(+1.46%) |
Mar 19, 2003 | 2.701 | 2.775 | 2.696 | 2.768 | 294,455 | +0.07(+2.75%) |
Mar 18, 2003 | 2.669 | 2.721 | 2.669 | 2.694 | 507,104 | +0.01(+0.25%) |
Mar 17, 2003 | 2.573 | 2.687 | 2.557 | 2.687 | 611,869 | +0.12(+4.54%) |
Mar 14, 2003 | 2.647 | 2.665 | 2.557 | 2.571 | 516,466 | -0.07(-2.47%) |
Mar 13, 2003 | 2.535 | 2.660 | 2.532 | 2.636 | 499,080 | +0.13(+5.19%) |
Mar 12, 2003 | 2.535 | 2.535 | 2.449 | 2.506 | 302,033 | -0.04(-1.41%) |
Mar 11, 2003 | 2.591 | 2.620 | 2.524 | 2.541 | 362,886 | -0.08(-3.16%) |
Mar 10, 2003 | 2.667 | 2.667 | 2.600 | 2.624 | 346,391 | -0.04(-1.52%) |
Mar 07, 2003 | 2.562 | 2.683 | 2.562 | 2.665 | 287,322 | +0.08(+3.13%) |
Mar 06, 2003 | 2.613 | 2.622 | 2.566 | 2.584 | 497,519 | -0.04(-1.54%) |
Mar 05, 2003 | 2.636 | 2.636 | 2.577 | 2.624 | 619,670 | -0.04(-1.68%) |
Mar 04, 2003 | 2.627 | 2.690 | 2.571 | 2.669 | 545,221 | +0.02(+0.76%) |
Mar 03, 2003 | 2.732 | 2.739 | 2.638 | 2.649 | 505,767 | -0.06(-2.24%) |
Feb 28, 2003 | 2.730 | 2.737 | 2.607 | 2.710 | 474,783 | -0.02(-0.58%) |
Feb 27, 2003 | 2.631 | 2.730 | 2.604 | 2.725 | 536,750 | +0.13(+4.92%) |
Feb 26, 2003 | 2.631 | 2.694 | 2.595 | 2.598 | 715,296 | -0.05(-1.78%) |
Feb 25, 2003 | 2.586 | 2.692 | 2.580 | 2.645 | 667,594 | +0.05(+1.90%) |
Feb 24, 2003 | 2.593 | 2.604 | 2.557 | 2.595 | 610,754 | +0.01(+0.43%) |
Feb 21, 2003 | 2.537 | 2.611 | 2.490 | 2.584 | 541,431 | +0.08(+3.23%) |
Feb 20, 2003 | 2.479 | 2.532 | 2.445 | 2.503 | 552,130 | +0.01(+0.54%) |
Feb 19, 2003 | 2.512 | 2.528 | 2.445 | 2.490 | 376,483 | -0.02(-0.80%) |
Feb 18, 2003 | 2.541 | 2.546 | 2.485 | 2.510 | 339,258 | -0.02(-0.97%) |
Feb 14, 2003 | 2.458 | 2.546 | 2.443 | 2.535 | 395,430 | +0.08(+3.20%) |
Feb 13, 2003 | 2.467 | 2.490 | 2.387 | 2.456 | 414,599 | -0.03(-1.08%) |
Feb 12, 2003 | 2.568 | 2.589 | 2.474 | 2.483 | 482,808 | -0.10(-3.74%) |
Feb 11, 2003 | 2.461 | 2.580 | 2.456 | 2.580 | 729,561 | +0.12(+5.02%) |
Feb 10, 2003 | 2.476 | 2.476 | 2.402 | 2.456 | 461,632 | -0.04(-1.44%) |
Feb 07, 2003 | 2.537 | 2.539 | 2.470 | 2.492 | 524,713 | -0.05(-1.86%) |
Feb 06, 2003 | 2.600 | 2.613 | 2.535 | 2.539 | 571,300 | -0.07(-2.50%) |
Feb 05, 2003 | 2.550 | 2.633 | 2.535 | 2.604 | 701,476 | +0.07(+2.65%) |
Feb 04, 2003 | 2.564 | 2.564 | 2.490 | 2.537 | 394,984 | -0.03(-1.31%) |