Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.575 | 3.756 | 3.480 | 3.728 | 293,048 | +0.10(+2.62%) |
Apr 29, 2003 | 3.490 | 3.709 | 3.347 | 3.633 | 341,400 | +0.14(+4.10%) |
Apr 28, 2003 | 3.146 | 3.556 | 3.146 | 3.490 | 240,920 | +0.31(+9.91%) |
Apr 25, 2003 | 3.070 | 3.223 | 3.041 | 3.175 | 146,209 | -0.01(-0.30%) |
Apr 24, 2003 | 3.289 | 3.318 | 3.146 | 3.184 | 137,294 | -0.09(-2.62%) |
Apr 23, 2003 | 3.242 | 3.299 | 3.165 | 3.270 | 202,322 | +0.17(+5.54%) |
Apr 22, 2003 | 3.003 | 3.318 | 2.975 | 3.099 | 281,720 | +0.19(+6.56%) |
Apr 21, 2003 | 2.860 | 2.956 | 2.813 | 2.908 | 178,199 | +0.10(+3.39%) |
Apr 17, 2003 | 2.851 | 2.851 | 2.765 | 2.813 | 116,212 | +0.09(+3.15%) |
Apr 16, 2003 | 2.813 | 2.851 | 2.689 | 2.727 | 302,068 | +0.00(+0.00%) |
Apr 15, 2003 | 2.717 | 2.765 | 2.670 | 2.727 | 111,702 | -0.02(-0.69%) |
Apr 14, 2003 | 2.746 | 2.813 | 2.593 | 2.746 | 133,413 | +0.00(+0.00%) |
Apr 11, 2003 | 2.698 | 2.965 | 2.670 | 2.746 | 185,960 | +0.17(+6.67%) |
Apr 10, 2003 | 2.431 | 2.622 | 2.431 | 2.574 | 69,853 | +0.10(+4.25%) |
Apr 09, 2003 | 2.431 | 2.479 | 2.403 | 2.469 | 75,936 | +0.04(+1.57%) |
Apr 08, 2003 | 2.336 | 2.431 | 2.307 | 2.431 | 119,988 | +0.07(+2.82%) |
Apr 07, 2003 | 2.212 | 2.384 | 2.212 | 2.365 | 136,560 | +0.15(+6.90%) |
Apr 04, 2003 | 2.365 | 2.365 | 2.193 | 2.212 | 104,884 | -0.09(-3.73%) |
Apr 03, 2003 | 2.336 | 2.336 | 2.260 | 2.298 | 58,630 | +0.04(+1.69%) |
Apr 02, 2003 | 2.374 | 2.384 | 2.260 | 2.260 | 113,380 | -0.03(-1.25%) |
Apr 01, 2003 | 2.155 | 2.365 | 2.145 | 2.288 | 60,413 | +0.13(+6.19%) |
Mar 31, 2003 | 2.174 | 2.231 | 2.155 | 2.155 | 126,596 | -0.02(-0.88%) |
Mar 28, 2003 | 2.202 | 2.279 | 2.164 | 2.174 | 57,791 | -0.07(-2.98%) |
Mar 27, 2003 | 2.193 | 2.288 | 2.193 | 2.241 | 36,290 | +0.06(+2.62%) |
Mar 26, 2003 | 2.384 | 2.393 | 2.183 | 2.183 | 74,363 | -0.24(-9.84%) |
Mar 25, 2003 | 2.393 | 2.422 | 2.212 | 2.422 | 64,818 | +0.05(+2.01%) |
Mar 24, 2003 | 2.479 | 2.479 | 2.307 | 2.374 | 150,614 | -0.10(-3.86%) |
Mar 21, 2003 | 2.574 | 2.574 | 2.288 | 2.469 | 228,124 | -0.10(-4.07%) |
Mar 20, 2003 | 2.355 | 2.641 | 2.279 | 2.574 | 167,920 | +0.27(+11.57%) |
Mar 19, 2003 | 2.126 | 2.336 | 2.126 | 2.307 | 117,366 | +0.11(+5.22%) |
Mar 18, 2003 | 2.174 | 2.231 | 2.098 | 2.193 | 99,116 | +0.00(+0.00%) |
Mar 17, 2003 | 1.993 | 2.202 | 1.983 | 2.193 | 346,120 | +0.16(+7.98%) |
Mar 14, 2003 | 2.050 | 2.088 | 1.974 | 2.031 | 204,630 | -0.01(-0.47%) |
Mar 13, 2003 | 2.002 | 2.040 | 1.964 | 2.040 | 119,463 | +0.08(+3.88%) |
Mar 12, 2003 | 1.955 | 1.983 | 1.916 | 1.964 | 413,036 | -0.02(-0.96%) |
Mar 11, 2003 | 1.983 | 2.050 | 1.964 | 1.983 | 134,252 | +0.01(+0.48%) |
Mar 10, 2003 | 2.002 | 2.078 | 1.974 | 1.974 | 289,901 | -0.10(-4.61%) |
Mar 07, 2003 | 2.002 | 2.241 | 2.002 | 2.069 | 173,689 | -0.02(-0.91%) |
Mar 06, 2003 | 2.069 | 2.145 | 2.012 | 2.088 | 159,844 | +0.00(+0.00%) |
Mar 05, 2003 | 2.126 | 2.126 | 2.002 | 2.088 | 264,834 | -0.04(-1.79%) |
Mar 04, 2003 | 2.250 | 2.288 | 2.098 | 2.126 | 213,126 | -0.12(-5.51%) |
Mar 03, 2003 | 2.288 | 2.345 | 2.183 | 2.250 | 190,470 | +0.01(+0.43%) |
Feb 28, 2003 | 2.088 | 2.269 | 2.069 | 2.241 | 233,893 | +0.15(+7.31%) |
Feb 27, 2003 | 2.136 | 2.164 | 2.078 | 2.088 | 164,354 | -0.05(-2.23%) |
Feb 26, 2003 | 2.136 | 2.136 | 2.069 | 2.136 | 98,801 | -0.01(-0.44%) |
Feb 25, 2003 | 2.212 | 2.212 | 2.107 | 2.145 | 104,465 | -0.07(-3.02%) |
Feb 24, 2003 | 2.374 | 2.422 | 2.202 | 2.212 | 92,823 | -0.04(-1.70%) |
Feb 21, 2003 | 2.288 | 2.307 | 2.164 | 2.250 | 124,393 | +0.03(+1.29%) |
Feb 20, 2003 | 2.279 | 2.288 | 2.212 | 2.221 | 170,333 | -0.03(-1.27%) |
Feb 19, 2003 | 2.431 | 2.431 | 2.155 | 2.250 | 218,894 | -0.11(-4.84%) |
Feb 18, 2003 | 2.288 | 2.460 | 2.193 | 2.365 | 243,647 | +0.22(+10.22%) |
Feb 14, 2003 | 2.098 | 2.260 | 2.069 | 2.145 | 182,394 | +0.01(+0.45%) |
Feb 13, 2003 | 2.145 | 2.183 | 2.021 | 2.136 | 166,976 | +0.02(+0.90%) |
Feb 12, 2003 | 2.279 | 2.365 | 2.098 | 2.117 | 293,572 | -0.17(-7.50%) |
Feb 11, 2003 | 2.336 | 2.527 | 2.241 | 2.288 | 524,109 | -0.08(-3.23%) |
Feb 10, 2003 | 2.355 | 2.450 | 2.298 | 2.365 | 704,197 | +0.02(+0.81%) |
Feb 07, 2003 | 2.117 | 2.546 | 2.107 | 2.345 | 974,905 | +0.29(+13.89%) |
Feb 06, 2003 | 2.145 | 2.221 | 2.012 | 2.059 | 1,368,957 | -0.04(-1.82%) |
Feb 05, 2003 | 2.879 | 2.879 | 2.098 | 2.098 | 763,037 | -0.62(-22.81%) |
Feb 04, 2003 | 3.175 | 3.213 | 2.689 | 2.717 | 504,076 | -0.48(-14.93%) |