Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.302 | 2.302 | 2.302 | 2.302 | 1,050 | +0.04(+1.57%) |
Apr 29, 2003 | 2.289 | 2.311 | 2.267 | 2.267 | 12,300 | -0.05(-2.30%) |
Apr 28, 2003 | 2.311 | 2.356 | 2.209 | 2.320 | 10,950 | +0.04(+1.56%) |
Apr 25, 2003 | 2.289 | 2.289 | 2.284 | 2.284 | 4,800 | +0.04(+1.58%) |
Apr 24, 2003 | 2.227 | 2.356 | 2.227 | 2.249 | 6,300 | -0.02(-0.78%) |
Apr 23, 2003 | 2.200 | 2.267 | 2.191 | 2.267 | 5,250 | +0.11(+5.16%) |
Apr 22, 2003 | 2.156 | 2.156 | 2.156 | 2.156 | 5,550 | -0.06(-2.81%) |
Apr 21, 2003 | 2.213 | 2.218 | 2.164 | 2.218 | 28,650 | +0.05(+2.46%) |
Apr 17, 2003 | 2.173 | 2.173 | 2.164 | 2.164 | 1,050 | -0.01(-0.41%) |
Apr 16, 2003 | 2.227 | 2.227 | 2.173 | 2.173 | 1,350 | -0.08(-3.74%) |
Apr 15, 2003 | 2.227 | 2.258 | 2.227 | 2.258 | 4,500 | +0.04(+1.60%) |
Apr 14, 2003 | 2.227 | 2.231 | 2.191 | 2.222 | 21,450 | +0.03(+1.42%) |
Apr 11, 2003 | 2.253 | 2.253 | 2.191 | 2.191 | 4,050 | -0.07(-3.14%) |
Apr 10, 2003 | 2.262 | 2.262 | 2.262 | 2.262 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.222 | 2.262 | 2.178 | 2.262 | 11,850 | +0.02(+0.99%) |
Apr 08, 2003 | 2.222 | 2.267 | 2.178 | 2.240 | 29,250 | -0.00(-0.20%) |
Apr 07, 2003 | 2.289 | 2.293 | 2.222 | 2.244 | 25,500 | -0.02(-0.98%) |
Apr 04, 2003 | 2.249 | 2.271 | 2.244 | 2.267 | 11,100 | +0.01(+0.39%) |
Apr 03, 2003 | 2.200 | 2.258 | 2.200 | 2.258 | 19,350 | +0.07(+3.25%) |
Apr 02, 2003 | 2.156 | 2.222 | 2.156 | 2.187 | 14,400 | +0.01(+0.41%) |
Apr 01, 2003 | 2.218 | 2.218 | 2.173 | 2.178 | 5,100 | +0.00(+0.00%) |
Mar 31, 2003 | 2.178 | 2.178 | 2.178 | 2.178 | 150 | -0.04(-2.00%) |
Mar 28, 2003 | 2.200 | 2.284 | 2.156 | 2.222 | 96,150 | +0.04(+2.04%) |
Mar 27, 2003 | 2.227 | 2.227 | 2.173 | 2.178 | 14,250 | -0.04(-2.00%) |
Mar 26, 2003 | 2.222 | 2.222 | 2.222 | 2.222 | 2,100 | -0.04(-1.96%) |
Mar 25, 2003 | 2.218 | 2.311 | 2.218 | 2.267 | 10,350 | +0.11(+5.16%) |
Mar 24, 2003 | 2.156 | 2.156 | 2.156 | 2.156 | 750 | -0.07(-3.00%) |
Mar 21, 2003 | 1.982 | 2.222 | 1.982 | 2.222 | 4,350 | +0.23(+11.61%) |
Mar 20, 2003 | 2.129 | 2.133 | 1.964 | 1.991 | 15,600 | -0.12(-5.68%) |
Mar 19, 2003 | 2.204 | 2.218 | 2.067 | 2.111 | 10,650 | -0.13(-5.94%) |
Mar 18, 2003 | 2.244 | 2.244 | 2.244 | 2.244 | 1,200 | +0.00(+0.00%) |
Mar 17, 2003 | 2.178 | 2.244 | 2.178 | 2.244 | 1,350 | +0.07(+3.06%) |
Mar 14, 2003 | 2.253 | 2.253 | 2.178 | 2.178 | 2,700 | -0.04(-2.00%) |
Mar 13, 2003 | 2.089 | 2.222 | 2.089 | 2.222 | 4,950 | +0.09(+4.38%) |
Mar 12, 2003 | 2.156 | 2.200 | 2.129 | 2.129 | 3,600 | +0.01(+0.63%) |
Mar 11, 2003 | 2.022 | 2.116 | 2.004 | 2.116 | 25,950 | +0.09(+4.62%) |
Mar 10, 2003 | 2.049 | 2.058 | 2.022 | 2.022 | 12,300 | -0.07(-3.19%) |
Mar 07, 2003 | 2.089 | 2.107 | 2.058 | 2.089 | 13,350 | -0.03(-1.47%) |
Mar 06, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 2.080 | 2.120 | 2.080 | 2.120 | 3,000 | -0.00(-0.21%) |
Mar 04, 2003 | 2.178 | 2.178 | 2.067 | 2.124 | 2,550 | -0.06(-2.65%) |
Mar 03, 2003 | 2.178 | 2.182 | 2.178 | 2.182 | 4,200 | +0.01(+0.41%) |
Feb 28, 2003 | 2.116 | 2.191 | 2.116 | 2.173 | 2,250 | +0.01(+0.41%) |
Feb 27, 2003 | 2.067 | 2.164 | 2.022 | 2.164 | 16,200 | +0.05(+2.53%) |
Feb 26, 2003 | 2.218 | 2.218 | 2.102 | 2.111 | 48,300 | -0.07(-3.06%) |
Feb 25, 2003 | 2.196 | 2.196 | 2.178 | 2.178 | 1,200 | -0.02(-0.81%) |
Feb 24, 2003 | 2.342 | 2.342 | 2.196 | 2.196 | 19,650 | -0.23(-9.52%) |
Feb 21, 2003 | 2.364 | 2.427 | 2.364 | 2.427 | 5,250 | +0.08(+3.61%) |
Feb 20, 2003 | 2.436 | 2.436 | 2.316 | 2.342 | 23,700 | -0.07(-2.77%) |
Feb 19, 2003 | 2.409 | 2.409 | 2.409 | 2.409 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 2.356 | 2.422 | 2.338 | 2.409 | 4,050 | +0.03(+1.31%) |
Feb 14, 2003 | 2.400 | 2.400 | 2.378 | 2.378 | 1,800 | -0.02(-0.93%) |
Feb 13, 2003 | 2.391 | 2.400 | 2.378 | 2.400 | 4,350 | +0.01(+0.37%) |
Feb 12, 2003 | 2.378 | 2.391 | 2.378 | 2.391 | 1,200 | -0.01(-0.37%) |
Feb 11, 2003 | 2.271 | 2.436 | 2.271 | 2.400 | 9,900 | +0.13(+5.88%) |
Feb 10, 2003 | 2.267 | 2.267 | 2.267 | 2.267 | 600 | +0.00(+0.20%) |
Feb 07, 2003 | 2.222 | 2.262 | 2.222 | 2.262 | 24,600 | +0.04(+2.00%) |
Feb 06, 2003 | 2.400 | 2.400 | 2.111 | 2.218 | 90,150 | -0.16(-6.90%) |
Feb 05, 2003 | 2.356 | 2.422 | 2.356 | 2.382 | 5,850 | +0.04(+1.51%) |
Feb 04, 2003 | 2.311 | 2.347 | 2.271 | 2.347 | 62,700 | +0.00(+0.00%) |