Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.211 | 2.244 | 2.206 | 2.228 | 59,981,184 | +0.01(+0.23%) |
Apr 29, 2003 | 2.242 | 2.245 | 2.204 | 2.223 | 58,768,652 | -0.02(-0.97%) |
Apr 28, 2003 | 2.232 | 2.254 | 2.219 | 2.245 | 64,039,984 | +0.00(+0.15%) |
Apr 25, 2003 | 2.230 | 2.255 | 2.226 | 2.241 | 81,405,344 | -0.03(-1.24%) |
Apr 24, 2003 | 2.254 | 2.272 | 2.244 | 2.269 | 65,098,212 | +0.01(+0.34%) |
Apr 23, 2003 | 2.243 | 2.273 | 2.219 | 2.262 | 187,786,944 | +0.12(+5.72%) |
Apr 22, 2003 | 2.150 | 2.153 | 2.116 | 2.139 | 127,585,776 | -0.04(-1.69%) |
Apr 21, 2003 | 2.166 | 2.206 | 2.158 | 2.176 | 62,303,028 | +0.01(+0.61%) |
Apr 17, 2003 | 2.116 | 2.168 | 2.112 | 2.163 | 77,687,472 | +0.04(+2.02%) |
Apr 16, 2003 | 2.133 | 2.140 | 2.100 | 2.120 | 61,757,756 | +0.01(+0.27%) |
Apr 15, 2003 | 2.093 | 2.119 | 2.089 | 2.114 | 61,951,676 | +0.01(+0.49%) |
Apr 14, 2003 | 2.081 | 2.107 | 2.074 | 2.104 | 79,118,944 | -0.01(-0.62%) |
Apr 11, 2003 | 2.130 | 2.144 | 2.097 | 2.117 | 47,347,092 | -0.01(-0.46%) |
Apr 10, 2003 | 2.094 | 2.131 | 2.086 | 2.127 | 62,990,096 | +0.04(+2.00%) |
Apr 09, 2003 | 2.140 | 2.140 | 2.074 | 2.085 | 97,764,608 | -0.06(-2.60%) |
Apr 08, 2003 | 2.143 | 2.148 | 2.125 | 2.141 | 56,699,112 | +0.00(+0.15%) |
Apr 07, 2003 | 2.181 | 2.192 | 2.137 | 2.138 | 70,325,752 | +0.01(+0.48%) |
Apr 04, 2003 | 2.146 | 2.146 | 2.113 | 2.127 | 60,374,240 | -0.01(-0.48%) |
Apr 03, 2003 | 2.145 | 2.160 | 2.125 | 2.138 | 69,871,184 | +0.01(+0.37%) |
Apr 02, 2003 | 2.104 | 2.134 | 2.098 | 2.130 | 75,035,128 | +0.06(+3.14%) |
Apr 01, 2003 | 2.062 | 2.083 | 2.050 | 2.065 | 83,930,496 | +0.02(+0.95%) |
Mar 31, 2003 | 2.099 | 2.103 | 2.022 | 2.046 | 144,474,288 | -0.10(-4.46%) |
Mar 28, 2003 | 2.150 | 2.157 | 2.129 | 2.141 | 47,898,216 | -0.01(-0.55%) |
Mar 27, 2003 | 2.148 | 2.165 | 2.135 | 2.153 | 85,888,056 | -0.01(-0.36%) |
Mar 26, 2003 | 2.124 | 2.169 | 2.117 | 2.160 | 99,965,480 | +0.03(+1.58%) |
Mar 25, 2003 | 2.101 | 2.149 | 2.099 | 2.127 | 68,519,384 | +0.03(+1.31%) |
Mar 24, 2003 | 2.126 | 2.134 | 2.087 | 2.099 | 80,057,288 | -0.05(-2.49%) |
Mar 21, 2003 | 2.151 | 2.158 | 2.119 | 2.153 | 77,810,504 | +0.02(+0.72%) |
Mar 20, 2003 | 2.101 | 2.143 | 2.089 | 2.138 | 76,497,136 | +0.03(+1.46%) |
Mar 19, 2003 | 2.112 | 2.116 | 2.079 | 2.107 | 76,677,064 | -0.01(-0.24%) |
Mar 18, 2003 | 2.087 | 2.113 | 2.066 | 2.112 | 83,660,088 | +0.03(+1.24%) |
Mar 17, 2003 | 2.003 | 2.091 | 2.000 | 2.086 | 104,845,432 | +0.07(+3.68%) |
Mar 14, 2003 | 1.992 | 2.018 | 1.981 | 2.012 | 79,347,856 | +0.02(+1.21%) |
Mar 13, 2003 | 1.915 | 1.992 | 1.903 | 1.988 | 110,076,536 | +0.09(+4.87%) |
Mar 12, 2003 | 1.886 | 1.897 | 1.843 | 1.896 | 61,306,292 | +0.00(+0.24%) |
Mar 11, 2003 | 1.911 | 1.916 | 1.886 | 1.891 | 38,247,376 | -0.01(-0.74%) |
Mar 10, 2003 | 1.900 | 1.914 | 1.897 | 1.905 | 42,699,228 | -0.01(-0.55%) |
Mar 07, 2003 | 1.871 | 1.920 | 1.871 | 1.916 | 54,275,980 | +0.02(+1.32%) |
Mar 06, 2003 | 1.882 | 1.894 | 1.877 | 1.891 | 32,078,376 | -0.00(-0.01%) |
Mar 05, 2003 | 1.867 | 1.896 | 1.866 | 1.891 | 43,161,096 | +0.02(+1.01%) |
Mar 04, 2003 | 1.857 | 1.882 | 1.852 | 1.872 | 45,302,576 | +0.01(+0.68%) |
Mar 03, 2003 | 1.882 | 1.904 | 1.858 | 1.860 | 51,020,132 | -0.02(-1.11%) |
Feb 28, 2003 | 1.856 | 1.886 | 1.855 | 1.880 | 46,853,948 | +0.02(+1.30%) |
Feb 27, 2003 | 1.848 | 1.858 | 1.825 | 1.856 | 51,985,568 | +0.02(+0.95%) |
Feb 26, 2003 | 1.850 | 1.862 | 1.837 | 1.839 | 35,729,524 | -0.02(-1.25%) |
Feb 25, 2003 | 1.851 | 1.866 | 1.843 | 1.862 | 50,312,216 | -0.00(-0.13%) |
Feb 24, 2003 | 1.872 | 1.882 | 1.860 | 1.864 | 44,420,544 | -0.01(-0.77%) |
Feb 21, 2003 | 1.840 | 1.881 | 1.831 | 1.879 | 63,449,876 | +0.04(+2.03%) |
Feb 20, 2003 | 1.843 | 1.853 | 1.830 | 1.841 | 38,110,796 | -0.00(-0.26%) |
Feb 19, 2003 | 1.822 | 1.848 | 1.822 | 1.846 | 60,549,396 | +0.01(+0.65%) |
Feb 18, 2003 | 1.799 | 1.836 | 1.797 | 1.834 | 55,711,784 | +0.04(+1.99%) |
Feb 14, 2003 | 1.761 | 1.798 | 1.755 | 1.798 | 53,518,176 | +0.04(+2.32%) |
Feb 13, 2003 | 1.757 | 1.765 | 1.726 | 1.758 | 53,429,556 | -0.00(-0.05%) |
Feb 12, 2003 | 1.753 | 1.783 | 1.753 | 1.759 | 35,444,896 | -0.00(-0.08%) |
Feb 11, 2003 | 1.767 | 1.785 | 1.753 | 1.760 | 37,705,228 | -0.00(-0.22%) |
Feb 10, 2003 | 1.734 | 1.767 | 1.724 | 1.764 | 48,732,692 | +0.03(+1.66%) |
Feb 07, 2003 | 1.756 | 1.766 | 1.718 | 1.735 | 45,976,088 | -0.02(-1.09%) |
Feb 06, 2003 | 1.759 | 1.768 | 1.742 | 1.754 | 42,514,692 | -0.01(-0.50%) |
Feb 05, 2003 | 1.765 | 1.790 | 1.751 | 1.763 | 56,312,312 | +0.01(+0.59%) |
Feb 04, 2003 | 1.771 | 1.771 | 1.735 | 1.753 | 55,322,896 | -0.02(-1.27%) |