Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.872 | 2.891 | 2.872 | 2.886 | 39,819 | -0.00(-0.10%) |
Apr 29, 2003 | 2.891 | 2.894 | 2.849 | 2.889 | 91,371 | +0.02(+0.69%) |
Apr 28, 2003 | 2.866 | 2.875 | 2.844 | 2.869 | 44,796 | +0.00(+0.00%) |
Apr 25, 2003 | 2.861 | 2.877 | 2.813 | 2.869 | 57,596 | +0.04(+1.29%) |
Apr 24, 2003 | 2.922 | 2.922 | 2.832 | 2.832 | 35,908 | -0.08(-2.71%) |
Apr 23, 2003 | 2.917 | 2.917 | 2.844 | 2.911 | 91,015 | +0.02(+0.68%) |
Apr 22, 2003 | 2.880 | 2.917 | 2.827 | 2.891 | 128,346 | -0.03(-1.15%) |
Apr 21, 2003 | 2.813 | 2.953 | 2.813 | 2.925 | 139,723 | +0.12(+4.42%) |
Apr 17, 2003 | 2.816 | 2.827 | 2.779 | 2.801 | 55,818 | -0.02(-0.80%) |
Apr 16, 2003 | 2.807 | 2.838 | 2.785 | 2.824 | 94,215 | +0.02(+0.60%) |
Apr 15, 2003 | 2.782 | 2.841 | 2.756 | 2.807 | 57,596 | +0.03(+0.91%) |
Apr 14, 2003 | 2.782 | 2.785 | 2.751 | 2.782 | 92,793 | +0.00(+0.00%) |
Apr 11, 2003 | 2.754 | 2.782 | 2.740 | 2.782 | 120,169 | +0.03(+1.23%) |
Apr 10, 2003 | 2.742 | 2.751 | 2.731 | 2.748 | 22,398 | -0.00(-0.10%) |
Apr 09, 2003 | 2.740 | 2.751 | 2.717 | 2.751 | 34,130 | +0.03(+1.14%) |
Apr 08, 2003 | 2.740 | 2.748 | 2.720 | 2.720 | 47,996 | -0.02(-0.62%) |
Apr 07, 2003 | 2.734 | 2.742 | 2.717 | 2.737 | 94,215 | +0.00(+0.10%) |
Apr 04, 2003 | 2.725 | 2.734 | 2.717 | 2.734 | 32,353 | +0.01(+0.31%) |
Apr 03, 2003 | 2.728 | 2.728 | 2.714 | 2.725 | 21,687 | -0.00(-0.10%) |
Apr 02, 2003 | 2.734 | 2.734 | 2.683 | 2.728 | 86,394 | +0.02(+0.83%) |
Apr 01, 2003 | 2.686 | 2.706 | 2.675 | 2.706 | 63,640 | +0.05(+1.80%) |
Mar 31, 2003 | 2.706 | 2.709 | 2.658 | 2.658 | 122,302 | -0.05(-1.87%) |
Mar 28, 2003 | 2.714 | 2.740 | 2.709 | 2.709 | 34,130 | -0.03(-0.93%) |
Mar 27, 2003 | 2.728 | 2.740 | 2.703 | 2.734 | 60,795 | +0.02(+0.83%) |
Mar 26, 2003 | 2.720 | 2.723 | 2.689 | 2.711 | 100,615 | -0.01(-0.31%) |
Mar 25, 2003 | 2.720 | 2.728 | 2.700 | 2.720 | 222,562 | +0.01(+0.42%) |
Mar 24, 2003 | 2.728 | 2.731 | 2.700 | 2.709 | 162,833 | -0.03(-0.93%) |
Mar 21, 2003 | 2.723 | 2.734 | 2.700 | 2.734 | 59,729 | +0.01(+0.52%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.700 | 2.720 | 164,966 | +0.01(+0.21%) |
Mar 19, 2003 | 2.759 | 2.759 | 2.711 | 2.714 | 72,528 | -0.04(-1.53%) |
Mar 18, 2003 | 2.765 | 2.771 | 2.745 | 2.756 | 73,239 | -0.01(-0.20%) |
Mar 17, 2003 | 2.756 | 2.762 | 2.742 | 2.762 | 55,818 | +0.01(+0.31%) |
Mar 14, 2003 | 2.756 | 2.759 | 2.742 | 2.754 | 44,796 | +0.01(+0.31%) |
Mar 13, 2003 | 2.734 | 2.756 | 2.700 | 2.745 | 81,772 | -0.02(-0.61%) |
Mar 12, 2003 | 2.754 | 2.762 | 2.717 | 2.762 | 47,641 | +0.01(+0.20%) |
Mar 11, 2003 | 2.762 | 2.762 | 2.742 | 2.756 | 30,931 | -0.01(-0.20%) |
Mar 10, 2003 | 2.754 | 2.773 | 2.728 | 2.762 | 120,169 | +0.01(+0.31%) |
Mar 07, 2003 | 2.756 | 2.756 | 2.723 | 2.754 | 61,862 | +0.01(+0.41%) |
Mar 06, 2003 | 2.728 | 2.754 | 2.717 | 2.742 | 41,241 | +0.01(+0.41%) |
Mar 05, 2003 | 2.720 | 2.742 | 2.720 | 2.731 | 47,641 | +0.02(+0.62%) |
Mar 04, 2003 | 2.768 | 2.768 | 2.714 | 2.714 | 73,950 | -0.03(-1.03%) |
Mar 03, 2003 | 2.790 | 2.790 | 2.728 | 2.742 | 47,996 | -0.04(-1.52%) |
Feb 28, 2003 | 2.782 | 2.787 | 2.737 | 2.785 | 48,707 | +0.01(+0.30%) |
Feb 27, 2003 | 2.751 | 2.776 | 2.728 | 2.776 | 63,995 | +0.03(+1.13%) |
Feb 26, 2003 | 2.745 | 2.768 | 2.742 | 2.745 | 77,861 | -0.01(-0.51%) |
Feb 25, 2003 | 2.771 | 2.771 | 2.745 | 2.759 | 35,908 | -0.01(-0.51%) |
Feb 24, 2003 | 2.742 | 2.773 | 2.742 | 2.773 | 62,929 | +0.03(+1.13%) |
Feb 21, 2003 | 2.711 | 2.742 | 2.703 | 2.742 | 63,284 | +0.00(+0.10%) |
Feb 20, 2003 | 2.723 | 2.740 | 2.720 | 2.740 | 44,085 | +0.04(+1.35%) |
Feb 19, 2003 | 2.717 | 2.723 | 2.692 | 2.703 | 62,217 | -0.02(-0.83%) |
Feb 18, 2003 | 2.711 | 2.725 | 2.711 | 2.725 | 99,904 | +0.02(+0.62%) |
Feb 14, 2003 | 2.700 | 2.725 | 2.695 | 2.709 | 30,575 | +0.01(+0.31%) |
Feb 13, 2003 | 2.723 | 2.723 | 2.661 | 2.700 | 48,707 | -0.00(-0.10%) |
Feb 12, 2003 | 2.725 | 2.737 | 2.672 | 2.703 | 103,459 | -0.01(-0.31%) |
Feb 11, 2003 | 2.692 | 2.737 | 2.680 | 2.711 | 87,105 | +0.02(+0.84%) |
Feb 10, 2003 | 2.666 | 2.689 | 2.666 | 2.689 | 66,128 | +0.01(+0.31%) |
Feb 07, 2003 | 2.678 | 2.686 | 2.666 | 2.680 | 117,325 | +0.01(+0.21%) |
Feb 06, 2003 | 2.669 | 2.683 | 2.666 | 2.675 | 82,483 | +0.02(+0.64%) |
Feb 05, 2003 | 2.658 | 2.672 | 2.658 | 2.658 | 72,528 | -0.01(-0.32%) |
Feb 04, 2003 | 2.669 | 2.680 | 2.655 | 2.666 | 102,392 | +0.00(+0.00%) |