Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.070 | 3.472 | 3.041 | 3.319 | 777,757 | +0.24(+7.78%) |
Apr 29, 2003 | 2.529 | 3.228 | 2.519 | 3.080 | 793,834 | +1.08(+53.83%) |
Apr 25, 2003 | 2.007 | 2.021 | 1.973 | 2.002 | 122,979 | +0.00(+0.00%) |
Apr 24, 2003 | 1.997 | 2.007 | 1.964 | 2.002 | 47,813 | +0.00(+0.00%) |
Apr 23, 2003 | 1.992 | 2.035 | 1.988 | 2.002 | 77,044 | -0.01(-0.48%) |
Apr 22, 2003 | 1.968 | 2.055 | 1.954 | 2.012 | 62,638 | +0.01(+0.48%) |
Apr 21, 2003 | 2.059 | 2.059 | 1.988 | 2.002 | 46,561 | -0.01(-0.48%) |
Apr 17, 2003 | 2.035 | 2.035 | 1.906 | 2.012 | 27,769 | +0.10(+5.00%) |
Apr 16, 2003 | 2.012 | 2.035 | 1.916 | 1.916 | 56,583 | -0.09(-4.53%) |
Apr 15, 2003 | 1.992 | 2.059 | 1.968 | 2.007 | 27,143 | -0.00(-0.24%) |
Apr 14, 2003 | 1.873 | 2.012 | 1.873 | 2.012 | 90,616 | +0.11(+5.53%) |
Apr 11, 2003 | 1.882 | 1.916 | 1.882 | 1.906 | 86,023 | +0.01(+0.76%) |
Apr 10, 2003 | 1.877 | 1.892 | 1.877 | 1.892 | 38,000 | +0.00(+0.25%) |
Apr 09, 2003 | 1.940 | 1.940 | 1.820 | 1.887 | 226,332 | -0.04(-2.26%) |
Apr 08, 2003 | 1.997 | 2.035 | 1.834 | 1.931 | 42,593 | -0.08(-4.02%) |
Apr 07, 2003 | 2.012 | 2.016 | 1.992 | 2.012 | 25,681 | +0.00(+0.24%) |
Apr 04, 2003 | 2.012 | 2.012 | 1.988 | 2.007 | 13,154 | +0.03(+1.45%) |
Apr 03, 2003 | 1.916 | 1.997 | 1.887 | 1.978 | 47,396 | +0.04(+1.98%) |
Apr 02, 2003 | 1.921 | 2.012 | 1.911 | 1.940 | 99,385 | -0.01(-0.49%) |
Apr 01, 2003 | 1.988 | 2.012 | 1.911 | 1.949 | 81,429 | +0.04(+2.00%) |
Mar 31, 2003 | 2.050 | 2.083 | 1.911 | 1.911 | 70,323 | -0.13(-6.34%) |
Mar 28, 2003 | 1.990 | 2.050 | 1.973 | 2.040 | 39,165 | +0.06(+3.15%) |
Mar 27, 2003 | 1.940 | 2.040 | 1.911 | 1.978 | 77,462 | +0.04(+2.23%) |
Mar 26, 2003 | 1.954 | 1.964 | 1.921 | 1.935 | 142,737 | -0.00(-0.25%) |
Mar 25, 2003 | 1.901 | 1.949 | 1.891 | 1.940 | 16,494 | +0.10(+5.19%) |
Mar 24, 2003 | 1.844 | 1.906 | 1.844 | 1.844 | 118,594 | -0.03(-1.76%) |
Mar 21, 2003 | 1.844 | 1.906 | 1.777 | 1.877 | 83,411 | +0.08(+4.51%) |
Mar 20, 2003 | 1.782 | 1.796 | 1.743 | 1.796 | 276,860 | +0.02(+1.35%) |
Mar 19, 2003 | 1.739 | 1.815 | 1.739 | 1.772 | 138,639 | +0.03(+1.93%) |
Mar 18, 2003 | 1.614 | 1.796 | 1.614 | 1.739 | 165,619 | +0.01(+0.83%) |
Mar 17, 2003 | 1.724 | 1.834 | 1.509 | 1.724 | 603,236 | -0.00(-0.28%) |
Mar 14, 2003 | 1.662 | 1.762 | 1.652 | 1.729 | 110,451 | +0.07(+4.03%) |
Mar 13, 2003 | 1.676 | 1.676 | 1.643 | 1.662 | 80,385 | +0.01(+0.87%) |
Mar 12, 2003 | 1.600 | 1.662 | 1.552 | 1.648 | 242,553 | +0.07(+4.24%) |
Mar 11, 2003 | 1.581 | 1.624 | 1.509 | 1.581 | 119,012 | +0.10(+6.45%) |
Mar 10, 2003 | 1.667 | 1.695 | 1.485 | 1.485 | 164,111 | -0.21(-12.43%) |
Mar 07, 2003 | 1.892 | 1.964 | 1.604 | 1.695 | 232,805 | -0.17(-9.00%) |
Mar 06, 2003 | 2.016 | 2.016 | 1.863 | 1.863 | 21,505 | -0.14(-7.16%) |
Mar 05, 2003 | 2.107 | 2.122 | 1.997 | 2.007 | 20,670 | -0.11(-5.42%) |
Mar 04, 2003 | 1.968 | 2.122 | 1.964 | 2.122 | 69,737 | +0.16(+8.05%) |
Mar 03, 2003 | 1.863 | 2.012 | 1.844 | 1.964 | 32,154 | -0.02(-0.97%) |
Feb 28, 2003 | 1.964 | 2.031 | 1.944 | 1.983 | 37,791 | +0.05(+2.48%) |
Feb 27, 2003 | 1.863 | 1.954 | 1.830 | 1.935 | 57,627 | +0.08(+4.12%) |
Feb 26, 2003 | 2.050 | 2.107 | 1.796 | 1.858 | 328,432 | -0.27(-12.81%) |
Feb 25, 2003 | 2.318 | 2.318 | 2.064 | 2.131 | 48,022 | -0.16(-7.10%) |
Feb 24, 2003 | 2.414 | 2.414 | 2.294 | 2.294 | 34,659 | -0.12(-4.96%) |
Feb 21, 2003 | 2.409 | 2.476 | 2.371 | 2.414 | 32,780 | +0.01(+0.60%) |
Feb 20, 2003 | 2.352 | 2.443 | 2.347 | 2.400 | 33,824 | +0.00(+0.00%) |
Feb 19, 2003 | 2.567 | 2.567 | 2.400 | 2.400 | 106,067 | -0.17(-6.69%) |
Feb 18, 2003 | 2.519 | 2.572 | 2.443 | 2.571 | 45,725 | +0.12(+5.07%) |
Feb 14, 2003 | 2.519 | 2.519 | 2.419 | 2.447 | 17,329 | +0.00(+0.20%) |
Feb 13, 2003 | 2.625 | 2.625 | 2.414 | 2.443 | 83,099 | -0.20(-7.44%) |
Feb 12, 2003 | 2.610 | 2.677 | 2.586 | 2.639 | 23,593 | +0.02(+0.73%) |
Feb 11, 2003 | 2.625 | 2.649 | 2.605 | 2.620 | 18,791 | -0.02(-0.91%) |
Feb 10, 2003 | 2.629 | 2.649 | 2.625 | 2.644 | 16,912 | +0.02(+0.73%) |
Feb 07, 2003 | 2.725 | 2.725 | 2.625 | 2.625 | 15,450 | -0.13(-4.70%) |
Feb 06, 2003 | 2.677 | 2.754 | 2.634 | 2.754 | 31,736 | +0.07(+2.68%) |
Feb 05, 2003 | 2.629 | 2.682 | 2.629 | 2.682 | 13,571 | +0.00(+0.18%) |
Feb 04, 2003 | 2.629 | 2.682 | 2.625 | 2.677 | 37,791 | +0.04(+1.64%) |