Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.679 | 2.729 | 2.677 | 2.729 | 176,988 | +0.05(+1.84%) |
Apr 29, 2003 | 2.680 | 2.683 | 2.672 | 2.680 | 194,303 | +0.00(+0.00%) |
Apr 28, 2003 | 2.672 | 2.689 | 2.672 | 2.680 | 334,740 | +0.02(+0.86%) |
Apr 25, 2003 | 2.688 | 2.688 | 2.651 | 2.657 | 161,598 | -0.03(-1.14%) |
Apr 24, 2003 | 2.698 | 2.729 | 2.672 | 2.687 | 151,979 | -0.02(-0.58%) |
Apr 23, 2003 | 2.654 | 2.724 | 2.651 | 2.703 | 180,836 | +0.06(+2.36%) |
Apr 22, 2003 | 2.625 | 2.641 | 2.612 | 2.641 | 192,379 | +0.03(+1.09%) |
Apr 21, 2003 | 2.607 | 2.628 | 2.599 | 2.612 | 188,531 | +0.02(+0.70%) |
Apr 17, 2003 | 2.550 | 2.596 | 2.550 | 2.594 | 173,141 | +0.06(+2.25%) |
Apr 16, 2003 | 2.575 | 2.581 | 2.537 | 2.537 | 150,055 | -0.04(-1.71%) |
Apr 15, 2003 | 2.573 | 2.581 | 2.531 | 2.581 | 159,674 | +0.01(+0.51%) |
Apr 14, 2003 | 2.570 | 2.584 | 2.547 | 2.568 | 205,845 | +0.01(+0.41%) |
Apr 11, 2003 | 2.573 | 2.586 | 2.516 | 2.557 | 255,864 | +0.01(+0.22%) |
Apr 10, 2003 | 2.620 | 2.622 | 2.527 | 2.552 | 305,883 | -0.06(-2.23%) |
Apr 09, 2003 | 2.541 | 2.662 | 2.541 | 2.610 | 444,396 | +0.08(+2.99%) |
Apr 08, 2003 | 2.522 | 2.554 | 2.448 | 2.534 | 723,346 | +0.00(+0.12%) |
Apr 07, 2003 | 2.693 | 2.742 | 2.503 | 2.531 | 1,946,878 | -0.16(-5.82%) |
Apr 04, 2003 | 2.677 | 2.705 | 2.659 | 2.687 | 382,834 | +0.05(+1.87%) |
Apr 03, 2003 | 2.581 | 2.638 | 2.581 | 2.638 | 259,712 | +0.07(+2.73%) |
Apr 02, 2003 | 2.518 | 2.604 | 2.514 | 2.568 | 353,977 | +0.07(+2.87%) |
Apr 01, 2003 | 2.404 | 2.500 | 2.404 | 2.496 | 405,920 | +0.10(+4.39%) |
Mar 31, 2003 | 2.316 | 2.391 | 2.292 | 2.391 | 363,596 | +0.07(+2.84%) |
Mar 28, 2003 | 2.302 | 2.331 | 2.300 | 2.325 | 86,570 | +0.02(+0.77%) |
Mar 27, 2003 | 2.288 | 2.319 | 2.287 | 2.307 | 115,427 | +0.02(+0.89%) |
Mar 26, 2003 | 2.355 | 2.355 | 2.287 | 2.287 | 155,827 | -0.08(-3.21%) |
Mar 25, 2003 | 2.371 | 2.372 | 2.341 | 2.363 | 159,674 | +0.01(+0.35%) |
Mar 24, 2003 | 2.385 | 2.385 | 2.303 | 2.355 | 196,226 | -0.04(-1.48%) |
Mar 21, 2003 | 2.385 | 2.391 | 2.301 | 2.390 | 365,520 | +0.01(+0.33%) |
Mar 20, 2003 | 2.359 | 2.389 | 2.354 | 2.382 | 94,265 | +0.02(+0.84%) |
Mar 19, 2003 | 2.334 | 2.363 | 2.322 | 2.363 | 173,141 | +0.04(+1.56%) |
Mar 18, 2003 | 2.243 | 2.326 | 2.243 | 2.326 | 46,171 | +0.07(+3.11%) |
Mar 17, 2003 | 2.222 | 2.289 | 2.155 | 2.256 | 215,464 | +0.04(+1.97%) |
Mar 14, 2003 | 2.235 | 2.248 | 2.204 | 2.212 | 63,485 | -0.01(-0.33%) |
Mar 13, 2003 | 2.222 | 2.235 | 2.196 | 2.220 | 200,074 | +0.01(+0.47%) |
Mar 12, 2003 | 2.200 | 2.233 | 2.186 | 2.209 | 225,083 | +0.02(+1.00%) |
Mar 11, 2003 | 2.188 | 2.198 | 2.184 | 2.187 | 165,446 | +0.01(+0.45%) |
Mar 10, 2003 | 2.168 | 2.204 | 2.163 | 2.177 | 140,436 | -0.00(-0.14%) |
Mar 07, 2003 | 2.222 | 2.222 | 2.160 | 2.181 | 150,055 | -0.04(-1.85%) |
Mar 06, 2003 | 2.235 | 2.235 | 2.218 | 2.222 | 57,713 | -0.02(-0.77%) |
Mar 05, 2003 | 2.204 | 2.251 | 2.197 | 2.239 | 155,827 | +0.04(+1.60%) |
Mar 04, 2003 | 2.277 | 2.277 | 2.196 | 2.203 | 277,026 | -0.08(-3.48%) |
Mar 03, 2003 | 2.344 | 2.378 | 2.272 | 2.283 | 323,197 | -0.05(-2.07%) |
Feb 28, 2003 | 2.282 | 2.335 | 2.282 | 2.331 | 207,769 | +0.06(+2.51%) |
Feb 27, 2003 | 2.233 | 2.286 | 2.225 | 2.274 | 267,407 | +0.05(+2.44%) |
Feb 26, 2003 | 2.209 | 2.276 | 2.199 | 2.220 | 554,052 | -0.01(-0.44%) |
Feb 25, 2003 | 2.139 | 2.230 | 2.139 | 2.230 | 173,141 | +0.08(+3.95%) |
Feb 24, 2003 | 2.077 | 2.176 | 2.077 | 2.145 | 569,442 | +0.07(+3.17%) |
Feb 21, 2003 | 1.975 | 2.079 | 1.970 | 2.079 | 277,026 | +0.10(+5.29%) |
Feb 20, 2003 | 2.025 | 2.025 | 1.970 | 1.975 | 380,911 | -0.06(-3.09%) |
Feb 19, 2003 | 2.064 | 2.064 | 2.035 | 2.038 | 213,541 | -0.05(-2.41%) |
Feb 18, 2003 | 2.048 | 2.088 | 2.043 | 2.088 | 50,018 | +0.05(+2.47%) |
Feb 14, 2003 | 2.019 | 2.038 | 2.019 | 2.038 | 84,646 | +0.04(+2.03%) |
Feb 13, 2003 | 2.028 | 2.038 | 1.993 | 1.997 | 182,760 | -0.04(-2.11%) |
Feb 12, 2003 | 2.069 | 2.084 | 2.040 | 2.040 | 175,065 | -0.04(-1.73%) |
Feb 11, 2003 | 2.084 | 2.090 | 2.057 | 2.076 | 580,985 | -0.01(-0.65%) |
Feb 10, 2003 | 2.086 | 2.090 | 2.074 | 2.090 | 76,951 | -0.00(-0.12%) |
Feb 07, 2003 | 2.107 | 2.126 | 2.092 | 2.092 | 107,732 | -0.01(-0.25%) |
Feb 06, 2003 | 2.135 | 2.135 | 2.075 | 2.097 | 303,959 | -0.04(-2.02%) |
Feb 05, 2003 | 2.098 | 2.162 | 2.098 | 2.141 | 103,884 | +0.04(+1.96%) |
Feb 04, 2003 | 2.119 | 2.127 | 2.085 | 2.099 | 178,912 | -0.02(-0.88%) |