Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.674 | 2.675 | 2.650 | 2.660 | 9,039,193 | -0.01(-0.54%) |
Apr 29, 2003 | 2.642 | 2.685 | 2.642 | 2.674 | 7,913,687 | -0.01(-0.25%) |
Apr 28, 2003 | 2.640 | 2.693 | 2.636 | 2.681 | 5,755,351 | +0.06(+2.12%) |
Apr 25, 2003 | 2.650 | 2.679 | 2.612 | 2.625 | 5,842,272 | -0.02(-0.93%) |
Apr 24, 2003 | 2.640 | 2.686 | 2.640 | 2.650 | 5,636,473 | -0.05(-1.78%) |
Apr 23, 2003 | 2.636 | 2.700 | 2.618 | 2.698 | 8,947,797 | +0.07(+2.57%) |
Apr 22, 2003 | 2.564 | 2.650 | 2.554 | 2.631 | 12,427,212 | +0.07(+2.59%) |
Apr 21, 2003 | 2.550 | 2.575 | 2.533 | 2.564 | 7,029,773 | +0.01(+0.54%) |
Apr 17, 2003 | 2.554 | 2.565 | 2.501 | 2.550 | 10,027,924 | -0.01(-0.31%) |
Apr 16, 2003 | 2.549 | 2.591 | 2.548 | 2.558 | 5,392,326 | +0.02(+0.83%) |
Apr 15, 2003 | 2.520 | 2.554 | 2.519 | 2.537 | 9,331,914 | -0.04(-1.73%) |
Apr 14, 2003 | 2.554 | 2.582 | 2.554 | 2.582 | 7,925,831 | +0.03(+1.09%) |
Apr 11, 2003 | 2.543 | 2.573 | 2.535 | 2.554 | 4,583,829 | +0.01(+0.45%) |
Apr 10, 2003 | 2.500 | 2.543 | 2.488 | 2.543 | 5,710,612 | +0.04(+1.72%) |
Apr 09, 2003 | 2.533 | 2.552 | 2.498 | 2.499 | 5,903,629 | -0.03(-1.02%) |
Apr 08, 2003 | 2.503 | 2.526 | 2.491 | 2.525 | 4,672,667 | +0.02(+0.95%) |
Apr 07, 2003 | 2.522 | 2.567 | 2.493 | 2.501 | 8,262,012 | +0.01(+0.20%) |
Apr 04, 2003 | 2.432 | 2.500 | 2.432 | 2.496 | 4,930,236 | +0.06(+2.67%) |
Apr 03, 2003 | 2.441 | 2.453 | 2.404 | 2.431 | 3,372,680 | -0.01(-0.22%) |
Apr 02, 2003 | 2.437 | 2.475 | 2.428 | 2.437 | 5,747,042 | +0.03(+1.12%) |
Apr 01, 2003 | 2.336 | 2.416 | 2.334 | 2.410 | 7,916,244 | +0.09(+3.88%) |
Mar 31, 2003 | 2.356 | 2.356 | 2.316 | 2.320 | 5,118,140 | -0.03(-1.48%) |
Mar 28, 2003 | 2.332 | 2.356 | 2.317 | 2.355 | 4,534,616 | +0.02(+0.74%) |
Mar 27, 2003 | 2.284 | 2.354 | 2.272 | 2.338 | 5,626,886 | +0.04(+1.89%) |
Mar 26, 2003 | 2.308 | 2.308 | 2.276 | 2.294 | 5,589,817 | -0.02(-0.66%) |
Mar 25, 2003 | 2.299 | 2.334 | 2.277 | 2.309 | 6,346,545 | +0.00(+0.19%) |
Mar 24, 2003 | 2.353 | 2.353 | 2.277 | 2.305 | 4,320,508 | -0.06(-2.42%) |
Mar 21, 2003 | 2.327 | 2.363 | 2.308 | 2.362 | 5,562,334 | +0.05(+2.18%) |
Mar 20, 2003 | 2.304 | 2.319 | 2.255 | 2.312 | 5,759,186 | +0.01(+0.32%) |
Mar 19, 2003 | 2.278 | 2.304 | 2.264 | 2.304 | 5,233,183 | +0.02(+0.77%) |
Mar 18, 2003 | 2.268 | 2.302 | 2.237 | 2.287 | 8,561,125 | +0.03(+1.55%) |
Mar 17, 2003 | 2.190 | 2.257 | 2.174 | 2.252 | 7,942,448 | +0.05(+2.26%) |
Mar 14, 2003 | 2.171 | 2.222 | 2.155 | 2.202 | 8,869,824 | +0.09(+4.39%) |
Mar 13, 2003 | 2.030 | 2.112 | 2.011 | 2.110 | 5,051,671 | +0.11(+5.50%) |
Mar 12, 2003 | 2.005 | 2.009 | 1.971 | 2.000 | 6,066,606 | -0.01(-0.35%) |
Mar 11, 2003 | 2.049 | 2.065 | 2.000 | 2.007 | 6,487,153 | -0.04(-2.01%) |
Mar 10, 2003 | 2.113 | 2.128 | 2.045 | 2.048 | 5,782,833 | -0.10(-4.45%) |
Mar 07, 2003 | 2.067 | 2.145 | 2.063 | 2.143 | 7,886,205 | +0.06(+3.03%) |
Mar 06, 2003 | 2.054 | 2.084 | 2.050 | 2.080 | 6,395,118 | +0.02(+0.78%) |
Mar 05, 2003 | 2.005 | 2.065 | 2.004 | 2.064 | 5,177,579 | +0.06(+2.97%) |
Mar 04, 2003 | 2.027 | 2.028 | 1.997 | 2.005 | 3,373,958 | -0.02(-1.21%) |
Mar 03, 2003 | 2.054 | 2.072 | 2.024 | 2.029 | 5,480,526 | -0.01(-0.25%) |
Feb 28, 2003 | 2.033 | 2.053 | 2.033 | 2.034 | 5,793,699 | +0.01(+0.64%) |
Feb 27, 2003 | 1.969 | 2.024 | 1.969 | 2.022 | 6,057,659 | +0.06(+3.05%) |
Feb 26, 2003 | 1.973 | 1.974 | 1.954 | 1.962 | 5,542,521 | -0.01(-0.54%) |
Feb 25, 2003 | 1.944 | 1.975 | 1.938 | 1.972 | 5,702,942 | +0.03(+1.39%) |
Feb 24, 2003 | 1.949 | 1.956 | 1.929 | 1.945 | 3,813,679 | -0.01(-0.34%) |
Feb 21, 2003 | 1.918 | 1.971 | 1.915 | 1.952 | 5,036,971 | +0.04(+2.19%) |
Feb 20, 2003 | 1.923 | 1.935 | 1.906 | 1.910 | 3,883,344 | -0.01(-0.37%) |
Feb 19, 2003 | 1.918 | 1.921 | 1.885 | 1.917 | 4,423,407 | +0.00(+0.22%) |
Feb 18, 2003 | 1.936 | 1.946 | 1.906 | 1.913 | 5,135,396 | -0.02(-0.97%) |
Feb 14, 2003 | 1.897 | 1.936 | 1.893 | 1.932 | 7,197,864 | +0.06(+2.98%) |
Feb 13, 2003 | 1.874 | 1.894 | 1.858 | 1.876 | 6,042,320 | +0.00(+0.25%) |
Feb 12, 2003 | 1.888 | 1.910 | 1.869 | 1.871 | 3,935,752 | -0.02(-0.91%) |
Feb 11, 2003 | 1.927 | 1.942 | 1.875 | 1.888 | 6,185,484 | -0.04(-1.83%) |
Feb 10, 2003 | 1.861 | 1.924 | 1.861 | 1.923 | 6,401,510 | +0.06(+3.34%) |
Feb 07, 2003 | 1.885 | 1.893 | 1.846 | 1.861 | 4,705,263 | -0.01(-0.67%) |
Feb 06, 2003 | 1.874 | 1.884 | 1.851 | 1.874 | 6,136,271 | -0.01(-0.73%) |
Feb 05, 2003 | 1.878 | 1.910 | 1.875 | 1.887 | 5,733,621 | +0.01(+0.52%) |
Feb 04, 2003 | 1.920 | 1.920 | 1.847 | 1.878 | 7,835,075 | -0.04(-2.20%) |