Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.751 | 2.782 | 2.715 | 2.731 | 15,802,766 | -0.00(-0.14%) |
Apr 29, 2003 | 2.751 | 2.849 | 2.692 | 2.735 | 17,872,394 | +0.00(+0.00%) |
Apr 28, 2003 | 2.684 | 2.751 | 2.676 | 2.735 | 12,405,044 | +0.09(+3.42%) |
Apr 25, 2003 | 2.711 | 2.715 | 2.613 | 2.645 | 8,836,825 | -0.01(-0.44%) |
Apr 24, 2003 | 2.578 | 2.711 | 2.562 | 2.656 | 13,476,883 | +0.08(+3.05%) |
Apr 23, 2003 | 2.723 | 2.743 | 2.519 | 2.578 | 26,504,368 | -0.12(-4.37%) |
Apr 22, 2003 | 2.535 | 2.884 | 2.503 | 2.696 | 48,069,416 | +0.11(+4.10%) |
Apr 21, 2003 | 2.377 | 2.594 | 2.338 | 2.590 | 32,381,418 | +0.27(+11.69%) |
Apr 17, 2003 | 2.047 | 2.358 | 2.047 | 2.319 | 35,620,096 | +0.31(+15.69%) |
Apr 16, 2003 | 2.106 | 2.130 | 1.929 | 2.004 | 14,724,310 | -0.11(-5.38%) |
Apr 15, 2003 | 2.138 | 2.142 | 2.095 | 2.118 | 6,154,426 | -0.00(-0.19%) |
Apr 14, 2003 | 2.177 | 2.181 | 2.091 | 2.122 | 12,787,516 | +0.00(+0.00%) |
Apr 11, 2003 | 2.106 | 2.181 | 2.095 | 2.122 | 14,342,855 | +0.04(+1.89%) |
Apr 10, 2003 | 2.040 | 2.083 | 1.992 | 2.083 | 11,637,045 | +0.05(+2.51%) |
Apr 09, 2003 | 1.977 | 2.055 | 1.945 | 2.032 | 12,653,155 | +0.10(+5.08%) |
Apr 08, 2003 | 1.988 | 1.996 | 1.906 | 1.933 | 11,687,685 | -0.07(-3.34%) |
Apr 07, 2003 | 2.004 | 2.024 | 1.953 | 2.000 | 14,610,560 | +0.07(+3.88%) |
Apr 04, 2003 | 1.965 | 1.981 | 1.867 | 1.926 | 8,045,160 | +0.01(+0.62%) |
Apr 03, 2003 | 1.926 | 1.965 | 1.886 | 1.914 | 7,228,811 | +0.00(+0.00%) |
Apr 02, 2003 | 2.059 | 2.063 | 1.906 | 1.914 | 20,183,008 | -0.05(-2.60%) |
Apr 01, 2003 | 1.819 | 1.984 | 1.819 | 1.965 | 19,165,116 | +0.17(+9.17%) |
Mar 31, 2003 | 1.827 | 1.839 | 1.780 | 1.800 | 6,395,412 | -0.05(-2.55%) |
Mar 28, 2003 | 1.812 | 1.902 | 1.812 | 1.847 | 10,635,185 | +0.00(+0.00%) |
Mar 27, 2003 | 1.670 | 1.847 | 1.654 | 1.847 | 15,279,824 | +0.12(+7.06%) |
Mar 26, 2003 | 1.863 | 1.886 | 1.709 | 1.725 | 23,788,124 | -0.14(-7.38%) |
Mar 25, 2003 | 1.690 | 1.871 | 1.690 | 1.863 | 15,561,780 | +0.17(+10.23%) |
Mar 24, 2003 | 1.592 | 1.749 | 1.529 | 1.690 | 10,150,160 | -0.00(-0.23%) |
Mar 21, 2003 | 1.635 | 1.725 | 1.631 | 1.694 | 13,813,297 | +0.10(+6.42%) |
Mar 20, 2003 | 1.521 | 1.607 | 1.493 | 1.592 | 13,416,828 | -0.04(-2.41%) |
Mar 19, 2003 | 1.662 | 1.674 | 1.592 | 1.631 | 6,299,985 | -0.02(-1.43%) |
Mar 18, 2003 | 1.650 | 1.678 | 1.607 | 1.654 | 9,185,198 | +0.02(+1.20%) |
Mar 17, 2003 | 1.572 | 1.635 | 1.533 | 1.635 | 9,914,518 | +0.06(+4.00%) |
Mar 14, 2003 | 1.560 | 1.607 | 1.533 | 1.572 | 8,086,384 | -0.02(-1.23%) |
Mar 13, 2003 | 1.493 | 1.592 | 1.478 | 1.592 | 9,276,809 | +0.15(+10.05%) |
Mar 12, 2003 | 1.442 | 1.517 | 1.411 | 1.446 | 10,195,201 | -0.01(-0.54%) |
Mar 11, 2003 | 1.584 | 1.607 | 1.426 | 1.454 | 13,112,478 | -0.12(-7.50%) |
Mar 10, 2003 | 1.678 | 1.725 | 1.552 | 1.572 | 14,190,680 | -0.11(-6.32%) |
Mar 07, 2003 | 1.650 | 1.682 | 1.595 | 1.678 | 12,312,925 | +0.01(+0.71%) |
Mar 06, 2003 | 1.533 | 1.670 | 1.501 | 1.666 | 21,026,584 | +0.13(+8.72%) |
Mar 05, 2003 | 1.485 | 1.556 | 1.450 | 1.533 | 9,395,902 | +0.05(+3.17%) |
Mar 04, 2003 | 1.505 | 1.525 | 1.434 | 1.485 | 8,650,805 | -0.04(-2.33%) |
Mar 03, 2003 | 1.513 | 1.540 | 1.493 | 1.521 | 8,419,235 | +0.02(+1.57%) |
Feb 28, 2003 | 1.533 | 1.556 | 1.485 | 1.497 | 10,000,275 | -0.02(-1.04%) |
Feb 27, 2003 | 1.481 | 1.540 | 1.462 | 1.513 | 10,075,599 | +0.05(+3.49%) |
Feb 26, 2003 | 1.493 | 1.513 | 1.438 | 1.462 | 7,557,081 | -0.02(-1.59%) |
Feb 25, 2003 | 1.399 | 1.521 | 1.399 | 1.485 | 18,338,588 | +0.09(+6.78%) |
Feb 24, 2003 | 1.336 | 1.411 | 1.336 | 1.391 | 12,993,894 | -0.02(-1.12%) |
Feb 21, 2003 | 1.533 | 1.533 | 1.387 | 1.407 | 19,009,378 | -0.04(-2.45%) |
Feb 20, 2003 | 1.316 | 1.474 | 1.226 | 1.442 | 44,759,488 | +0.30(+26.55%) |
Feb 19, 2003 | 1.171 | 1.246 | 1.128 | 1.140 | 10,134,382 | -0.03(-2.68%) |
Feb 18, 2003 | 1.081 | 1.171 | 1.049 | 1.171 | 8,277,493 | +0.15(+14.62%) |
Feb 14, 2003 | 1.073 | 1.073 | 0.9864 | 1.022 | 8,417,963 | +0.00(+0.00%) |
Feb 13, 2003 | 1.077 | 1.089 | 1.002 | 1.022 | 9,925,460 | -0.08(-7.14%) |
Feb 12, 2003 | 1.128 | 1.210 | 1.085 | 1.100 | 8,236,269 | -0.09(-7.59%) |
Feb 11, 2003 | 1.163 | 1.210 | 1.120 | 1.191 | 9,029,970 | +0.05(+4.48%) |
Feb 10, 2003 | 1.128 | 1.147 | 1.081 | 1.140 | 9,741,222 | -0.01(-0.68%) |
Feb 07, 2003 | 1.179 | 1.179 | 1.124 | 1.147 | 13,576,382 | -0.03(-2.67%) |
Feb 06, 2003 | 1.222 | 1.250 | 1.140 | 1.179 | 13,768,764 | -0.04(-3.23%) |
Feb 05, 2003 | 1.285 | 1.297 | 1.191 | 1.218 | 10,379,185 | -0.06(-4.62%) |
Feb 04, 2003 | 1.183 | 1.316 | 1.159 | 1.277 | 12,518,030 | +0.09(+7.97%) |