Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.850 | 2.993 | 2.815 | 2.896 | 49,887 | +0.03(+1.16%) |
Apr 29, 2003 | 2.755 | 2.891 | 2.755 | 2.862 | 29,679 | +0.13(+4.87%) |
Apr 28, 2003 | 2.687 | 2.741 | 2.687 | 2.729 | 38,941 | +0.01(+0.23%) |
Apr 25, 2003 | 2.710 | 2.727 | 2.687 | 2.723 | 31,363 | -0.05(-1.77%) |
Apr 24, 2003 | 2.741 | 2.779 | 2.710 | 2.772 | 90,513 | +0.05(+1.74%) |
Apr 23, 2003 | 2.698 | 2.732 | 2.677 | 2.725 | 97,248 | +0.02(+0.79%) |
Apr 22, 2003 | 2.660 | 2.791 | 2.660 | 2.703 | 82,935 | -0.11(-3.97%) |
Apr 21, 2003 | 2.888 | 2.888 | 2.782 | 2.815 | 25,259 | -0.02(-0.58%) |
Apr 17, 2003 | 2.850 | 2.850 | 2.831 | 2.831 | 10,314 | +0.03(+1.02%) |
Apr 16, 2003 | 2.891 | 2.898 | 2.803 | 2.803 | 22,523 | -0.06(-2.16%) |
Apr 15, 2003 | 2.789 | 2.865 | 2.789 | 2.865 | 8,419 | +0.08(+2.81%) |
Apr 14, 2003 | 2.755 | 2.786 | 2.755 | 2.786 | 12,840 | -0.00(-0.09%) |
Apr 11, 2003 | 2.853 | 2.853 | 2.751 | 2.789 | 41,678 | -0.03(-1.10%) |
Apr 10, 2003 | 2.808 | 2.848 | 2.808 | 2.820 | 8,419 | +0.01(+0.42%) |
Apr 09, 2003 | 2.829 | 2.855 | 2.808 | 2.808 | 200,391 | -0.04(-1.25%) |
Apr 08, 2003 | 2.843 | 2.850 | 2.812 | 2.843 | 21,681 | +0.04(+1.44%) |
Apr 07, 2003 | 2.820 | 2.827 | 2.784 | 2.803 | 47,361 | +0.11(+4.24%) |
Apr 04, 2003 | 2.672 | 2.708 | 2.672 | 2.689 | 9,051 | +0.05(+1.71%) |
Apr 03, 2003 | 2.627 | 2.644 | 2.627 | 2.644 | 6,525 | -0.02(-0.80%) |
Apr 02, 2003 | 2.668 | 2.687 | 2.658 | 2.665 | 65,674 | +0.03(+1.08%) |
Apr 01, 2003 | 2.649 | 2.684 | 2.630 | 2.637 | 71,568 | -0.01(-0.27%) |
Mar 31, 2003 | 2.537 | 2.644 | 2.537 | 2.644 | 26,732 | +0.07(+2.68%) |
Mar 28, 2003 | 2.625 | 2.625 | 2.534 | 2.575 | 27,995 | -0.05(-1.99%) |
Mar 27, 2003 | 2.648 | 2.689 | 2.627 | 2.627 | 20,418 | +0.01(+0.27%) |
Mar 26, 2003 | 2.599 | 2.658 | 2.580 | 2.620 | 77,883 | +0.01(+0.27%) |
Mar 25, 2003 | 2.570 | 2.660 | 2.570 | 2.613 | 124,613 | +0.05(+1.85%) |
Mar 24, 2003 | 2.572 | 2.572 | 2.518 | 2.565 | 75,378 | -0.07(-2.70%) |
Mar 21, 2003 | 2.601 | 2.660 | 2.570 | 2.637 | 108,826 | +0.04(+1.65%) |
Mar 20, 2003 | 2.606 | 2.627 | 2.561 | 2.594 | 35,152 | -0.02(-0.64%) |
Mar 19, 2003 | 2.568 | 2.611 | 2.525 | 2.611 | 45,256 | +0.14(+5.77%) |
Mar 18, 2003 | 2.382 | 2.480 | 2.375 | 2.468 | 199,128 | -0.02(-0.67%) |
Mar 17, 2003 | 2.542 | 2.570 | 2.475 | 2.485 | 342,055 | +0.03(+1.26%) |
Mar 14, 2003 | 2.451 | 2.511 | 2.423 | 2.454 | 348,622 | -0.02(-0.67%) |
Mar 13, 2003 | 2.501 | 2.518 | 2.435 | 2.470 | 401,836 | +0.07(+2.97%) |
Mar 12, 2003 | 2.385 | 2.435 | 2.378 | 2.399 | 44,414 | -0.00(-0.10%) |
Mar 11, 2003 | 2.382 | 2.435 | 2.382 | 2.401 | 72,831 | +0.05(+2.12%) |
Mar 10, 2003 | 2.335 | 2.382 | 2.335 | 2.352 | 11,998 | +0.04(+1.54%) |
Mar 07, 2003 | 2.328 | 2.328 | 2.280 | 2.316 | 20,628 | -0.03(-1.12%) |
Mar 06, 2003 | 2.330 | 2.342 | 2.328 | 2.342 | 10,103 | -0.02(-0.71%) |
Mar 05, 2003 | 2.385 | 2.399 | 2.356 | 2.359 | 27,364 | -0.05(-1.88%) |
Mar 04, 2003 | 2.411 | 2.435 | 2.404 | 2.404 | 8,840 | -0.02(-0.88%) |
Mar 03, 2003 | 2.425 | 2.461 | 2.425 | 2.425 | 26,101 | -0.01(-0.39%) |
Feb 28, 2003 | 2.387 | 2.435 | 2.387 | 2.435 | 11,787 | +0.03(+1.28%) |
Feb 27, 2003 | 2.340 | 2.423 | 2.309 | 2.404 | 109,247 | +0.11(+4.98%) |
Feb 26, 2003 | 2.268 | 2.290 | 2.249 | 2.290 | 11,998 | +0.01(+0.42%) |
Feb 25, 2003 | 2.214 | 2.280 | 2.214 | 2.280 | 27,785 | +0.01(+0.52%) |
Feb 24, 2003 | 2.271 | 2.271 | 2.202 | 2.268 | 58,728 | -0.04(-1.55%) |
Feb 21, 2003 | 2.271 | 2.316 | 2.257 | 2.304 | 47,572 | +0.01(+0.52%) |
Feb 20, 2003 | 2.223 | 2.292 | 2.214 | 2.292 | 150,925 | +0.02(+0.73%) |
Feb 19, 2003 | 2.268 | 2.304 | 2.240 | 2.276 | 186,078 | +0.05(+2.46%) |
Feb 18, 2003 | 2.257 | 2.280 | 2.209 | 2.221 | 448,145 | +0.21(+10.52%) |
Feb 14, 2003 | 2.024 | 2.029 | 1.998 | 2.010 | 82,724 | -0.01(-0.70%) |
Feb 13, 2003 | 2.033 | 2.043 | 2.024 | 2.024 | 69,463 | -0.02(-0.81%) |
Feb 12, 2003 | 2.071 | 2.076 | 2.033 | 2.040 | 89,250 | +0.01(+0.59%) |
Feb 11, 2003 | 2.014 | 2.057 | 2.014 | 2.029 | 53,044 | +0.03(+1.67%) |
Feb 10, 2003 | 2.021 | 2.021 | 1.986 | 1.995 | 21,049 | -0.06(-2.89%) |
Feb 07, 2003 | 2.052 | 2.114 | 2.052 | 2.055 | 5,051 | -0.05(-2.48%) |
Feb 06, 2003 | 2.043 | 2.109 | 2.024 | 2.107 | 4,630 | +0.02(+0.91%) |
Feb 05, 2003 | 2.090 | 2.090 | 2.048 | 2.088 | 13,471 | +0.04(+1.97%) |
Feb 04, 2003 | 2.090 | 2.102 | 2.048 | 2.048 | 13,892 | -0.06(-2.93%) |