Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 2.450 | 2.500 | 2.400 | 2.500 | 21,800 | +0.12(+5.04%) |
Apr 28, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | +0.09(+3.93%) |
Apr 23, 2003 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | -0.11(-4.58%) |
Apr 21, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 4,600 | +0.01(+0.42%) |
Apr 17, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.350 | 2.390 | 2.350 | 2.390 | 600 | +0.07(+3.02%) |
Apr 15, 2003 | 2.250 | 2.320 | 2.250 | 2.320 | 200 | +0.02(+0.87%) |
Apr 14, 2003 | 2.290 | 2.300 | 2.290 | 2.300 | 1,300 | +0.05(+2.22%) |
Apr 11, 2003 | 2.260 | 2.260 | 2.250 | 2.250 | 400 | -0.05(-2.17%) |
Apr 10, 2003 | 2.320 | 2.320 | 2.300 | 2.300 | 12,700 | +0.05(+2.22%) |
Apr 09, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.270 | 2.320 | 2.220 | 2.250 | 36,300 | +0.00(+0.00%) |
Apr 07, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 600 | -0.09(-3.85%) |
Apr 04, 2003 | 2.210 | 2.340 | 2.210 | 2.340 | 2,100 | +0.12(+5.41%) |
Apr 03, 2003 | 2.230 | 2.240 | 2.220 | 2.220 | 3,500 | -0.01(-0.45%) |
Apr 02, 2003 | 2.220 | 2.230 | 2.220 | 2.230 | 900 | +0.01(+0.45%) |
Apr 01, 2003 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.220 | 2.220 | 2.220 | 2.220 | 10,000 | +0.00(+0.00%) |
Mar 28, 2003 | 2.220 | 2.220 | 2.220 | 2.220 | 100,000 | +0.01(+0.45%) |
Mar 27, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.220 | 2.220 | 2.200 | 2.210 | 4,400 | +0.00(+0.00%) |
Mar 25, 2003 | 2.140 | 2.330 | 2.140 | 2.210 | 4,500 | +0.03(+1.38%) |
Mar 24, 2003 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | -0.03(-1.36%) |
Mar 21, 2003 | 2.220 | 2.270 | 2.210 | 2.210 | 1,300 | +0.06(+2.79%) |
Mar 20, 2003 | 2.120 | 2.210 | 2.120 | 2.150 | 6,800 | -0.02(-0.92%) |
Mar 19, 2003 | 2.150 | 2.170 | 2.130 | 2.170 | 4,347 | +0.03(+1.40%) |
Mar 18, 2003 | 2.150 | 2.150 | 2.140 | 2.140 | 3,500 | -0.01(-0.47%) |
Mar 17, 2003 | 2.140 | 2.160 | 2.140 | 2.150 | 3,600 | +0.00(+0.00%) |
Mar 14, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 2.130 | 2.160 | 2.130 | 2.150 | 20,400 | +0.00(+0.00%) |
Mar 12, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.03(+1.42%) |
Mar 11, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 2.130 | 2.130 | 2.120 | 2.120 | 400 | -0.08(-3.64%) |
Mar 06, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 1,500 | +0.05(+2.33%) |
Mar 05, 2003 | 2.140 | 2.150 | 2.090 | 2.150 | 60,400 | +0.02(+0.70%) |
Mar 04, 2003 | 2.350 | 2.350 | 1.950 | 2.135 | 18,200 | -0.27(-11.04%) |
Mar 03, 2003 | 2.580 | 2.580 | 2.400 | 2.400 | 7,600 | -0.18(-6.98%) |
Feb 28, 2003 | 2.610 | 2.610 | 2.580 | 2.580 | 2,500 | -0.02(-0.77%) |
Feb 27, 2003 | 2.610 | 2.610 | 2.580 | 2.600 | 4,000 | +0.02(+0.78%) |
Feb 26, 2003 | 2.590 | 2.590 | 2.580 | 2.580 | 1,000 | -0.04(-1.53%) |
Feb 25, 2003 | 2.580 | 2.620 | 2.580 | 2.620 | 5,100 | +0.16(+6.50%) |
Feb 24, 2003 | 2.400 | 2.490 | 2.400 | 2.460 | 10,300 | +0.04(+1.65%) |
Feb 21, 2003 | 2.400 | 2.420 | 2.400 | 2.420 | 400 | +0.02(+0.83%) |
Feb 20, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 2,100 | +0.05(+2.13%) |
Feb 19, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.05(+2.17%) |
Feb 18, 2003 | 2.110 | 2.300 | 2.110 | 2.300 | 34,200 | +0.10(+4.59%) |
Feb 14, 2003 | 2.150 | 2.200 | 2.150 | 2.199 | 2,600 | +0.04(+1.81%) |
Feb 13, 2003 | 2.170 | 2.170 | 2.100 | 2.160 | 3,000 | -0.04(-1.86%) |
Feb 12, 2003 | 2.200 | 2.201 | 2.200 | 2.201 | 10,500 | +0.00(+0.05%) |
Feb 11, 2003 | 2.200 | 2.210 | 2.200 | 2.200 | 26,900 | +0.08(+3.77%) |
Feb 10, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 | -0.08(-3.64%) |
Feb 07, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 2.100 | 2.200 | 2.080 | 2.200 | 19,100 | +0.10(+4.76%) |
Feb 05, 2003 | 2.100 | 2.200 | 2.100 | 2.100 | 18,000 | +0.04(+1.94%) |
Feb 04, 2003 | 2.170 | 2.170 | 2.060 | 2.060 | 2,700 | -0.07(-3.29%) |