Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.485 | 3.494 | 3.404 | 3.472 | 43,468 | +0.00(+0.00%) |
Apr 29, 2003 | 3.409 | 3.490 | 3.404 | 3.472 | 64,093 | +0.04(+1.18%) |
Apr 28, 2003 | 3.296 | 3.458 | 3.296 | 3.431 | 78,287 | +0.05(+1.33%) |
Apr 25, 2003 | 3.449 | 3.467 | 3.382 | 3.386 | 72,964 | -0.06(-1.83%) |
Apr 24, 2003 | 3.445 | 3.476 | 3.400 | 3.449 | 73,186 | +0.02(+0.66%) |
Apr 23, 2003 | 3.319 | 3.427 | 3.269 | 3.427 | 95,142 | +0.04(+1.20%) |
Apr 22, 2003 | 3.296 | 3.422 | 3.296 | 3.386 | 43,468 | +0.05(+1.35%) |
Apr 21, 2003 | 3.373 | 3.382 | 3.314 | 3.341 | 83,610 | -0.03(-0.80%) |
Apr 17, 2003 | 3.359 | 3.422 | 3.359 | 3.368 | 469,946 | +0.01(+0.40%) |
Apr 16, 2003 | 3.368 | 3.422 | 3.355 | 3.355 | 98,912 | +0.03(+0.95%) |
Apr 15, 2003 | 3.242 | 3.377 | 3.228 | 3.323 | 116,433 | +0.10(+3.22%) |
Apr 14, 2003 | 2.931 | 3.233 | 2.931 | 3.219 | 231,757 | +0.42(+14.98%) |
Apr 11, 2003 | 2.823 | 2.841 | 2.796 | 2.800 | 32,601 | -0.02(-0.80%) |
Apr 10, 2003 | 2.705 | 2.827 | 2.705 | 2.823 | 87,380 | -0.08(-2.64%) |
Apr 09, 2003 | 2.949 | 2.949 | 2.886 | 2.899 | 14,637 | -0.07(-2.28%) |
Apr 08, 2003 | 2.985 | 2.989 | 2.931 | 2.967 | 45,020 | +0.03(+0.92%) |
Apr 07, 2003 | 2.895 | 2.985 | 2.895 | 2.940 | 30,383 | +0.05(+1.56%) |
Apr 04, 2003 | 2.908 | 2.926 | 2.841 | 2.895 | 22,843 | -0.03(-1.08%) |
Apr 03, 2003 | 2.926 | 2.926 | 2.886 | 2.926 | 30,383 | +0.02(+0.62%) |
Apr 02, 2003 | 2.841 | 2.962 | 2.841 | 2.908 | 46,129 | +0.09(+3.04%) |
Apr 01, 2003 | 2.881 | 2.881 | 2.755 | 2.823 | 80,948 | -0.01(-0.48%) |
Mar 31, 2003 | 2.886 | 2.886 | 2.796 | 2.836 | 72,077 | -0.00(-0.16%) |
Mar 28, 2003 | 2.998 | 2.998 | 2.841 | 2.841 | 38,811 | -0.11(-3.82%) |
Mar 27, 2003 | 2.931 | 2.976 | 2.899 | 2.953 | 28,387 | -0.01(-0.30%) |
Mar 26, 2003 | 3.066 | 3.066 | 2.958 | 2.962 | 30,827 | -0.10(-3.38%) |
Mar 25, 2003 | 3.044 | 3.084 | 2.976 | 3.066 | 44,355 | +0.06(+1.95%) |
Mar 24, 2003 | 2.899 | 3.044 | 2.818 | 3.008 | 34,597 | +0.06(+2.14%) |
Mar 21, 2003 | 2.976 | 3.008 | 2.940 | 2.944 | 68,751 | -0.05(-1.80%) |
Mar 20, 2003 | 2.931 | 2.998 | 2.895 | 2.998 | 39,698 | +0.03(+1.06%) |
Mar 19, 2003 | 2.908 | 2.967 | 2.886 | 2.967 | 17,963 | -0.01(-0.30%) |
Mar 18, 2003 | 2.926 | 3.039 | 2.895 | 2.976 | 35,262 | -0.01(-0.45%) |
Mar 17, 2003 | 2.890 | 3.066 | 2.890 | 2.989 | 57,440 | +0.05(+1.84%) |
Mar 14, 2003 | 2.953 | 2.985 | 2.908 | 2.935 | 31,048 | -0.06(-2.11%) |
Mar 13, 2003 | 2.976 | 2.998 | 2.926 | 2.998 | 47,238 | +0.07(+2.31%) |
Mar 12, 2003 | 2.886 | 2.931 | 2.841 | 2.931 | 42,137 | +0.01(+0.31%) |
Mar 11, 2003 | 2.890 | 2.922 | 2.841 | 2.922 | 10,423 | +0.07(+2.53%) |
Mar 10, 2003 | 2.922 | 2.949 | 2.845 | 2.850 | 31,935 | -0.12(-3.95%) |
Mar 07, 2003 | 2.935 | 3.017 | 2.935 | 2.967 | 47,903 | -0.01(-0.30%) |
Mar 06, 2003 | 3.030 | 3.044 | 2.962 | 2.976 | 24,395 | -0.05(-1.79%) |
Mar 05, 2003 | 2.940 | 3.080 | 2.886 | 3.030 | 62,097 | +0.05(+1.82%) |
Mar 04, 2003 | 2.944 | 2.976 | 2.908 | 2.976 | 28,609 | +0.01(+0.46%) |
Mar 03, 2003 | 2.971 | 2.976 | 2.922 | 2.962 | 23,508 | +0.03(+1.08%) |
Feb 28, 2003 | 2.886 | 2.958 | 2.886 | 2.931 | 80,727 | +0.09(+3.17%) |
Feb 27, 2003 | 2.741 | 2.926 | 2.741 | 2.841 | 131,514 | +0.09(+3.28%) |
Feb 26, 2003 | 2.751 | 2.782 | 2.714 | 2.751 | 28,165 | -0.00(-0.16%) |
Feb 25, 2003 | 2.710 | 2.760 | 2.705 | 2.755 | 48,347 | +0.05(+2.00%) |
Feb 24, 2003 | 2.773 | 2.782 | 2.696 | 2.701 | 46,573 | -0.09(-3.39%) |
Feb 21, 2003 | 2.836 | 2.836 | 2.751 | 2.796 | 67,198 | -0.05(-1.59%) |
Feb 20, 2003 | 2.886 | 2.922 | 2.746 | 2.841 | 190,285 | +0.00(+0.00%) |
Feb 19, 2003 | 2.683 | 2.850 | 2.674 | 2.841 | 35,040 | +0.14(+5.18%) |
Feb 18, 2003 | 2.548 | 2.701 | 2.548 | 2.701 | 59,436 | +0.20(+7.93%) |
Feb 14, 2003 | 2.466 | 2.543 | 2.426 | 2.503 | 65,202 | +0.03(+1.09%) |
Feb 13, 2003 | 2.435 | 2.525 | 2.367 | 2.475 | 183,853 | +0.00(+0.18%) |
Feb 12, 2003 | 2.606 | 2.606 | 2.435 | 2.471 | 121,312 | -0.15(-5.84%) |
Feb 11, 2003 | 2.638 | 2.651 | 2.412 | 2.624 | 115,989 | -0.01(-0.51%) |
Feb 10, 2003 | 2.683 | 2.683 | 2.570 | 2.638 | 286,314 | -0.17(-5.95%) |
Feb 07, 2003 | 2.836 | 2.863 | 2.805 | 2.805 | 37,923 | -0.06(-2.05%) |
Feb 06, 2003 | 2.859 | 2.890 | 2.809 | 2.863 | 63,650 | +0.00(+0.00%) |
Feb 05, 2003 | 2.836 | 2.881 | 2.818 | 2.863 | 92,259 | +0.03(+0.95%) |
Feb 04, 2003 | 2.836 | 2.845 | 2.782 | 2.836 | 64,980 | -0.00(-0.16%) |