Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.707 | 2.844 | 2.707 | 2.742 | 615,600 | +0.00(+0.00%) |
Apr 29, 2003 | 2.844 | 2.889 | 2.649 | 2.742 | 908,550 | -0.08(-2.83%) |
Apr 28, 2003 | 2.809 | 2.844 | 2.742 | 2.822 | 422,550 | +0.10(+3.59%) |
Apr 25, 2003 | 2.689 | 2.809 | 2.689 | 2.724 | 615,600 | +0.05(+2.00%) |
Apr 24, 2003 | 2.689 | 2.733 | 2.631 | 2.671 | 445,950 | -0.02(-0.66%) |
Apr 23, 2003 | 2.667 | 2.769 | 2.613 | 2.689 | 919,800 | +0.10(+3.77%) |
Apr 22, 2003 | 2.467 | 2.667 | 2.391 | 2.591 | 646,650 | +0.15(+6.19%) |
Apr 21, 2003 | 2.422 | 2.462 | 2.378 | 2.440 | 570,600 | +0.00(+0.18%) |
Apr 17, 2003 | 2.627 | 2.631 | 2.378 | 2.436 | 1,080,000 | -0.19(-7.28%) |
Apr 16, 2003 | 2.747 | 2.747 | 2.587 | 2.627 | 374,400 | -0.11(-4.06%) |
Apr 15, 2003 | 2.751 | 2.800 | 2.716 | 2.738 | 332,550 | -0.03(-1.12%) |
Apr 14, 2003 | 2.822 | 2.827 | 2.698 | 2.769 | 354,150 | -0.05(-1.89%) |
Apr 11, 2003 | 2.724 | 2.964 | 2.702 | 2.822 | 501,300 | +0.09(+3.25%) |
Apr 10, 2003 | 2.947 | 2.996 | 2.702 | 2.733 | 772,200 | -0.24(-7.93%) |
Apr 09, 2003 | 3.027 | 3.027 | 2.764 | 2.969 | 481,500 | -0.03(-1.05%) |
Apr 08, 2003 | 3.036 | 3.084 | 2.978 | 3.000 | 483,750 | -0.04(-1.17%) |
Apr 07, 2003 | 3.062 | 3.151 | 3.009 | 3.036 | 532,800 | +0.11(+3.81%) |
Apr 04, 2003 | 3.004 | 3.058 | 2.889 | 2.924 | 819,900 | -0.12(-3.94%) |
Apr 03, 2003 | 3.178 | 3.182 | 3.022 | 3.044 | 189,450 | -0.05(-1.72%) |
Apr 02, 2003 | 3.062 | 3.133 | 2.960 | 3.098 | 879,300 | +0.07(+2.20%) |
Apr 01, 2003 | 2.911 | 3.049 | 2.889 | 3.031 | 1,385,100 | +0.16(+5.57%) |
Mar 31, 2003 | 3.111 | 3.289 | 2.809 | 2.871 | 2,158,699 | -0.13(-4.30%) |
Mar 28, 2003 | 2.667 | 3.129 | 2.583 | 3.000 | 2,293,159 | +0.43(+16.78%) |
Mar 27, 2003 | 2.600 | 2.613 | 2.529 | 2.569 | 443,011 | +0.00(+0.17%) |
Mar 26, 2003 | 2.533 | 2.644 | 2.453 | 2.564 | 685,782 | +0.05(+1.94%) |
Mar 25, 2003 | 2.400 | 2.667 | 2.356 | 2.516 | 614,083 | +0.11(+4.43%) |
Mar 24, 2003 | 2.413 | 2.458 | 2.267 | 2.409 | 860,976 | -0.04(-1.63%) |
Mar 21, 2003 | 2.227 | 2.462 | 2.227 | 2.449 | 775,395 | +0.11(+4.75%) |
Mar 20, 2003 | 2.244 | 2.360 | 2.244 | 2.338 | 232,740 | +0.02(+0.77%) |
Mar 19, 2003 | 2.138 | 2.320 | 2.124 | 2.320 | 1,296,585 | +0.18(+8.52%) |
Mar 18, 2003 | 2.111 | 2.178 | 2.067 | 2.138 | 455,701 | +0.03(+1.50%) |
Mar 17, 2003 | 1.933 | 2.116 | 1.844 | 2.106 | 777,969 | +0.18(+9.19%) |
Mar 14, 2003 | 2.111 | 2.116 | 1.920 | 1.929 | 800,950 | -0.12(-5.86%) |
Mar 13, 2003 | 2.133 | 2.138 | 2.000 | 2.049 | 680,850 | -0.09(-4.36%) |
Mar 12, 2003 | 2.253 | 2.276 | 2.089 | 2.142 | 1,378,170 | -0.12(-5.10%) |
Mar 11, 2003 | 2.138 | 2.356 | 2.053 | 2.257 | 2,541,600 | +0.12(+5.81%) |
Mar 10, 2003 | 1.933 | 2.213 | 1.933 | 2.133 | 2,200,500 | +0.27(+14.56%) |
Mar 07, 2003 | 2.000 | 2.000 | 1.818 | 1.862 | 2,113,650 | -0.10(-5.20%) |
Mar 06, 2003 | 2.204 | 2.204 | 1.933 | 1.964 | 130,050 | -0.24(-11.07%) |
Mar 05, 2003 | 2.111 | 2.213 | 2.022 | 2.209 | 333,000 | +0.11(+5.32%) |
Mar 04, 2003 | 1.978 | 2.111 | 1.964 | 2.097 | 325,350 | +0.14(+7.25%) |
Mar 03, 2003 | 1.667 | 1.956 | 1.667 | 1.956 | 405,450 | +0.28(+17.02%) |
Feb 28, 2003 | 1.640 | 1.822 | 1.631 | 1.671 | 421,200 | -0.07(-4.08%) |
Feb 27, 2003 | 1.778 | 1.822 | 1.711 | 1.742 | 371,700 | -0.03(-1.75%) |
Feb 26, 2003 | 1.711 | 1.836 | 1.711 | 1.773 | 252,900 | -0.10(-5.23%) |
Feb 25, 2003 | 1.911 | 1.911 | 1.778 | 1.871 | 188,550 | +0.02(+0.96%) |
Feb 24, 2003 | 2.000 | 2.000 | 1.778 | 1.853 | 173,250 | -0.11(-5.66%) |
Feb 21, 2003 | 2.000 | 2.040 | 1.871 | 1.964 | 369,000 | -0.04(-1.78%) |
Feb 20, 2003 | 2.031 | 2.089 | 1.996 | 2.000 | 276,750 | -0.05(-2.39%) |
Feb 19, 2003 | 2.111 | 2.111 | 2.022 | 2.049 | 118,350 | -0.02(-0.86%) |
Feb 18, 2003 | 2.093 | 2.111 | 2.027 | 2.067 | 136,800 | -0.03(-1.27%) |
Feb 14, 2003 | 2.044 | 2.151 | 1.889 | 2.093 | 265,500 | +0.03(+1.29%) |
Feb 13, 2003 | 2.120 | 2.133 | 2.022 | 2.067 | 478,350 | -0.07(-3.12%) |
Feb 12, 2003 | 2.249 | 2.333 | 2.124 | 2.133 | 538,200 | -0.24(-10.11%) |
Feb 11, 2003 | 2.560 | 2.560 | 2.120 | 2.373 | 2,875,950 | -0.29(-11.00%) |
Feb 10, 2003 | 2.667 | 2.716 | 2.533 | 2.667 | 957,600 | +0.05(+2.04%) |
Feb 07, 2003 | 2.564 | 2.689 | 2.564 | 2.613 | 599,850 | +0.04(+1.38%) |
Feb 06, 2003 | 2.667 | 2.667 | 2.551 | 2.578 | 128,700 | -0.03(-1.19%) |
Feb 05, 2003 | 2.689 | 2.689 | 2.609 | 2.609 | 149,850 | -0.06(-2.17%) |
Feb 04, 2003 | 2.582 | 2.667 | 2.578 | 2.667 | 159,750 | +0.04(+1.52%) |