Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.918 | 2.958 | 2.876 | 2.956 | 682,362 | +0.02(+0.83%) |
Apr 29, 2003 | 2.958 | 2.975 | 2.897 | 2.932 | 936,305 | +0.02(+0.58%) |
Apr 28, 2003 | 2.836 | 2.915 | 2.831 | 2.915 | 611,967 | +0.08(+2.75%) |
Apr 25, 2003 | 2.834 | 2.848 | 2.816 | 2.837 | 440,944 | -0.01(-0.18%) |
Apr 24, 2003 | 2.819 | 2.848 | 2.793 | 2.842 | 663,792 | +0.02(+0.82%) |
Apr 23, 2003 | 2.864 | 2.867 | 2.810 | 2.819 | 567,484 | -0.04(-1.38%) |
Apr 22, 2003 | 2.796 | 2.868 | 2.781 | 2.858 | 580,872 | +0.07(+2.55%) |
Apr 21, 2003 | 2.803 | 2.808 | 2.770 | 2.787 | 387,392 | -0.02(-0.58%) |
Apr 17, 2003 | 2.836 | 2.842 | 2.785 | 2.803 | 497,952 | -0.02(-0.76%) |
Apr 16, 2003 | 2.808 | 2.828 | 2.795 | 2.825 | 485,859 | +0.02(+0.81%) |
Apr 15, 2003 | 2.768 | 2.813 | 2.745 | 2.802 | 431,011 | +0.03(+1.25%) |
Apr 14, 2003 | 2.747 | 2.772 | 2.739 | 2.768 | 406,826 | +0.02(+0.76%) |
Apr 11, 2003 | 2.767 | 2.772 | 2.739 | 2.747 | 611,967 | +0.01(+0.21%) |
Apr 10, 2003 | 2.798 | 2.798 | 2.640 | 2.741 | 2,023,335 | -0.06(-2.03%) |
Apr 09, 2003 | 2.877 | 2.877 | 2.798 | 2.798 | 399,916 | -0.08(-2.76%) |
Apr 08, 2003 | 2.863 | 2.900 | 2.848 | 2.877 | 354,569 | +0.01(+0.34%) |
Apr 07, 2003 | 2.894 | 2.917 | 2.864 | 2.867 | 268,626 | +0.01(+0.26%) |
Apr 04, 2003 | 2.891 | 2.909 | 2.831 | 2.860 | 299,721 | -0.02(-0.66%) |
Apr 03, 2003 | 2.878 | 2.888 | 2.860 | 2.879 | 223,279 | +0.00(+0.06%) |
Apr 02, 2003 | 2.808 | 2.893 | 2.808 | 2.877 | 550,640 | +0.07(+2.47%) |
Apr 01, 2003 | 2.790 | 2.809 | 2.768 | 2.808 | 377,458 | +0.01(+0.52%) |
Mar 31, 2003 | 2.755 | 2.793 | 2.744 | 2.793 | 704,388 | +0.02(+0.67%) |
Mar 28, 2003 | 2.751 | 2.797 | 2.751 | 2.775 | 382,641 | +0.02(+0.84%) |
Mar 27, 2003 | 2.738 | 2.759 | 2.692 | 2.751 | 408,122 | +0.01(+0.49%) |
Mar 26, 2003 | 2.813 | 2.813 | 2.711 | 2.738 | 623,196 | -0.08(-2.67%) |
Mar 25, 2003 | 2.734 | 2.819 | 2.732 | 2.813 | 364,934 | +0.08(+2.90%) |
Mar 24, 2003 | 2.810 | 2.810 | 2.703 | 2.734 | 541,571 | -0.09(-3.32%) |
Mar 21, 2003 | 2.764 | 2.842 | 2.764 | 2.828 | 637,447 | +0.09(+3.19%) |
Mar 20, 2003 | 2.694 | 2.744 | 2.671 | 2.740 | 561,869 | +0.04(+1.50%) |
Mar 19, 2003 | 2.697 | 2.709 | 2.681 | 2.700 | 478,085 | +0.00(+0.11%) |
Mar 18, 2003 | 2.688 | 2.714 | 2.657 | 2.697 | 731,164 | +0.01(+0.30%) |
Mar 17, 2003 | 2.642 | 2.692 | 2.605 | 2.689 | 491,474 | +0.05(+1.77%) |
Mar 14, 2003 | 2.590 | 2.657 | 2.581 | 2.642 | 811,925 | +0.04(+1.42%) |
Mar 13, 2003 | 2.562 | 2.618 | 2.554 | 2.605 | 836,974 | +0.06(+2.39%) |
Mar 12, 2003 | 2.564 | 2.568 | 2.512 | 2.544 | 920,326 | -0.03(-1.06%) |
Mar 11, 2003 | 2.608 | 2.640 | 2.562 | 2.571 | 710,434 | -0.04(-1.62%) |
Mar 10, 2003 | 2.668 | 2.669 | 2.613 | 2.614 | 338,590 | -0.06(-2.27%) |
Mar 07, 2003 | 2.677 | 2.702 | 2.663 | 2.674 | 583,895 | -0.01(-0.45%) |
Mar 06, 2003 | 2.677 | 2.696 | 2.663 | 2.687 | 548,913 | +0.00(+0.13%) |
Mar 05, 2003 | 2.698 | 2.708 | 2.651 | 2.683 | 752,326 | -0.02(-0.73%) |
Mar 04, 2003 | 2.767 | 2.769 | 2.695 | 2.703 | 655,154 | -0.06(-2.32%) |
Mar 03, 2003 | 2.808 | 2.808 | 2.764 | 2.767 | 578,712 | -0.03(-1.04%) |
Feb 28, 2003 | 2.781 | 2.830 | 2.775 | 2.796 | 819,267 | +0.01(+0.31%) |
Feb 27, 2003 | 2.773 | 2.790 | 2.765 | 2.787 | 879,729 | +0.01(+0.23%) |
Feb 26, 2003 | 2.735 | 2.813 | 2.706 | 2.781 | 1,460,170 | +0.12(+4.39%) |
Feb 25, 2003 | 2.666 | 2.671 | 2.634 | 2.664 | 617,149 | -0.00(-0.07%) |
Feb 24, 2003 | 2.708 | 2.708 | 2.657 | 2.666 | 345,500 | -0.04(-1.60%) |
Feb 21, 2003 | 2.660 | 2.709 | 2.628 | 2.709 | 1,004,973 | +0.04(+1.52%) |
Feb 20, 2003 | 2.722 | 2.729 | 2.639 | 2.669 | 810,198 | -0.06(-2.16%) |
Feb 19, 2003 | 2.765 | 2.765 | 2.724 | 2.728 | 526,887 | -0.05(-1.75%) |
Feb 18, 2003 | 2.662 | 2.776 | 2.651 | 2.776 | 419,350 | +0.12(+4.49%) |
Feb 14, 2003 | 2.645 | 2.678 | 2.645 | 2.657 | 348,955 | +0.01(+0.44%) |
Feb 13, 2003 | 2.651 | 2.653 | 2.609 | 2.645 | 507,021 | -0.01(-0.22%) |
Feb 12, 2003 | 2.697 | 2.703 | 2.651 | 2.651 | 383,937 | -0.05(-1.70%) |
Feb 11, 2003 | 2.706 | 2.718 | 2.674 | 2.697 | 467,720 | -0.00(-0.13%) |
Feb 10, 2003 | 2.677 | 2.714 | 2.667 | 2.700 | 407,258 | +0.02(+0.86%) |
Feb 07, 2003 | 2.712 | 2.717 | 2.677 | 2.677 | 267,762 | -0.03(-1.28%) |
Feb 06, 2003 | 2.744 | 2.746 | 2.701 | 2.712 | 625,787 | -0.03(-1.16%) |
Feb 05, 2003 | 2.743 | 2.756 | 2.735 | 2.744 | 424,965 | +0.00(+0.02%) |
Feb 04, 2003 | 2.738 | 2.768 | 2.733 | 2.743 | 752,326 | -0.00(-0.13%) |