Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.315 | 2.482 | 2.315 | 2.426 | 104,955 | +0.02(+0.77%) |
Apr 29, 2003 | 2.482 | 2.575 | 2.408 | 2.408 | 240,793 | -0.09(-3.70%) |
Apr 28, 2003 | 2.445 | 2.528 | 2.334 | 2.500 | 176,653 | +0.06(+2.27%) |
Apr 25, 2003 | 2.334 | 2.547 | 2.325 | 2.445 | 259,149 | +0.00(+0.00%) |
Apr 24, 2003 | 2.084 | 2.463 | 2.084 | 2.445 | 855,842 | +0.44(+21.66%) |
Apr 23, 2003 | 1.991 | 2.019 | 1.954 | 2.010 | 183,996 | +0.00(+0.00%) |
Apr 22, 2003 | 1.945 | 2.037 | 1.917 | 2.010 | 153,330 | +0.06(+2.84%) |
Apr 21, 2003 | 1.954 | 1.963 | 1.908 | 1.954 | 69,646 | -0.01(-0.47%) |
Apr 17, 2003 | 1.871 | 1.963 | 1.824 | 1.963 | 256,450 | +0.10(+5.47%) |
Apr 16, 2003 | 1.889 | 1.926 | 1.824 | 1.861 | 98,477 | -0.05(-2.43%) |
Apr 15, 2003 | 1.908 | 1.954 | 1.815 | 1.908 | 85,735 | -0.01(-0.48%) |
Apr 14, 2003 | 1.852 | 1.991 | 1.806 | 1.917 | 266,600 | +0.02(+0.98%) |
Apr 11, 2003 | 1.973 | 2.019 | 1.713 | 1.899 | 180,217 | -0.06(-2.84%) |
Apr 10, 2003 | 1.899 | 1.991 | 1.852 | 1.954 | 190,583 | +0.06(+3.43%) |
Apr 09, 2003 | 1.769 | 1.908 | 1.769 | 1.889 | 202,244 | +0.13(+7.37%) |
Apr 08, 2003 | 1.621 | 1.815 | 1.621 | 1.760 | 180,217 | +0.12(+7.34%) |
Apr 07, 2003 | 1.815 | 1.815 | 1.574 | 1.639 | 81,848 | -0.08(-4.84%) |
Apr 04, 2003 | 1.667 | 1.750 | 1.667 | 1.723 | 274,375 | +0.06(+3.33%) |
Apr 03, 2003 | 1.621 | 1.713 | 1.593 | 1.667 | 463,338 | +0.08(+5.26%) |
Apr 02, 2003 | 1.760 | 1.769 | 1.574 | 1.584 | 286,252 | +0.06(+3.64%) |
Apr 01, 2003 | 1.389 | 1.528 | 1.389 | 1.528 | 134,758 | +0.16(+11.49%) |
Mar 31, 2003 | 1.389 | 1.528 | 1.361 | 1.371 | 213,150 | +0.00(+0.00%) |
Mar 28, 2003 | 1.343 | 1.463 | 1.315 | 1.371 | 405,245 | -0.02(-1.33%) |
Mar 27, 2003 | 1.408 | 1.574 | 1.269 | 1.389 | 490,981 | -0.02(-1.32%) |
Mar 26, 2003 | 1.547 | 1.565 | 1.398 | 1.408 | 179,137 | -0.14(-8.98%) |
Mar 25, 2003 | 1.574 | 1.658 | 1.491 | 1.547 | 339,162 | -0.11(-6.70%) |
Mar 24, 2003 | 1.806 | 1.806 | 1.593 | 1.658 | 315,839 | -0.19(-10.05%) |
Mar 21, 2003 | 1.899 | 1.917 | 1.787 | 1.843 | 549,721 | -0.07(-3.86%) |
Mar 20, 2003 | 1.945 | 1.945 | 1.880 | 1.917 | 129,682 | -0.07(-3.72%) |
Mar 19, 2003 | 2.037 | 2.130 | 1.945 | 1.991 | 146,419 | -0.19(-8.51%) |
Mar 18, 2003 | 2.130 | 2.176 | 2.130 | 2.176 | 124,068 | +0.07(+3.52%) |
Mar 17, 2003 | 1.880 | 2.102 | 1.852 | 2.102 | 239,821 | +0.19(+10.19%) |
Mar 14, 2003 | 2.084 | 2.084 | 1.899 | 1.908 | 100,960 | -0.22(-10.43%) |
Mar 13, 2003 | 1.973 | 2.130 | 1.899 | 2.130 | 43,191 | +0.15(+7.48%) |
Mar 12, 2003 | 1.899 | 1.991 | 1.880 | 1.982 | 59,928 | +0.06(+2.88%) |
Mar 11, 2003 | 1.889 | 2.028 | 1.889 | 1.926 | 67,271 | +0.04(+1.96%) |
Mar 10, 2003 | 1.945 | 1.945 | 1.880 | 1.889 | 79,688 | -0.10(-5.12%) |
Mar 07, 2003 | 1.871 | 2.037 | 1.861 | 1.991 | 273,835 | +0.03(+1.41%) |
Mar 06, 2003 | 2.102 | 2.102 | 1.861 | 1.963 | 205,592 | -0.15(-7.02%) |
Mar 05, 2003 | 2.213 | 2.213 | 2.056 | 2.112 | 129,035 | -0.07(-3.39%) |
Mar 04, 2003 | 2.315 | 2.315 | 2.167 | 2.186 | 184,860 | -0.09(-4.07%) |
Mar 03, 2003 | 2.269 | 2.315 | 2.241 | 2.278 | 41,464 | +0.01(+0.41%) |
Feb 28, 2003 | 2.399 | 2.399 | 2.269 | 2.269 | 96,101 | -0.09(-3.92%) |
Feb 27, 2003 | 2.315 | 2.408 | 2.260 | 2.362 | 108,519 | +0.04(+1.59%) |
Feb 26, 2003 | 2.315 | 2.325 | 2.223 | 2.325 | 63,383 | +0.03(+1.21%) |
Feb 25, 2003 | 2.241 | 2.315 | 2.186 | 2.297 | 103,767 | +0.06(+2.48%) |
Feb 24, 2003 | 2.343 | 2.362 | 2.232 | 2.241 | 178,813 | -0.14(-5.84%) |
Feb 21, 2003 | 2.371 | 2.500 | 2.315 | 2.380 | 203,108 | +0.03(+1.18%) |
Feb 20, 2003 | 2.408 | 2.500 | 2.325 | 2.352 | 73,749 | -0.07(-3.05%) |
Feb 19, 2003 | 2.519 | 2.519 | 2.417 | 2.426 | 66,083 | -0.12(-4.73%) |
Feb 18, 2003 | 2.426 | 2.547 | 2.408 | 2.547 | 76,881 | +0.09(+3.77%) |
Feb 14, 2003 | 2.500 | 2.538 | 2.408 | 2.454 | 76,125 | -0.07(-2.93%) |
Feb 13, 2003 | 2.500 | 2.593 | 2.454 | 2.528 | 161,104 | -0.02(-0.73%) |
Feb 12, 2003 | 2.500 | 2.593 | 2.408 | 2.547 | 413,236 | +0.06(+2.61%) |
Feb 11, 2003 | 2.399 | 2.528 | 2.334 | 2.482 | 261,849 | +0.07(+3.08%) |
Feb 10, 2003 | 2.325 | 2.584 | 2.325 | 2.408 | 226,108 | +0.07(+3.17%) |
Feb 07, 2003 | 2.445 | 2.500 | 2.325 | 2.334 | 223,192 | -0.11(-4.55%) |
Feb 06, 2003 | 2.445 | 2.473 | 2.334 | 2.445 | 62,519 | +0.01(+0.38%) |
Feb 05, 2003 | 2.408 | 2.584 | 2.389 | 2.436 | 198,033 | +0.04(+1.54%) |
Feb 04, 2003 | 2.241 | 2.445 | 2.241 | 2.399 | 306,768 | +0.16(+7.02%) |