Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.697 | 2.697 | 2.633 | 2.665 | 4,457 | -0.05(-1.93%) |
Apr 29, 2003 | 2.685 | 2.746 | 2.685 | 2.718 | 7,429 | -0.01(-0.52%) |
Apr 28, 2003 | 2.819 | 2.819 | 2.732 | 2.732 | 742 | -0.09(-3.36%) |
Apr 25, 2003 | 2.827 | 2.827 | 2.827 | 2.827 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.815 | 2.827 | 2.815 | 2.827 | 18,573 | +0.00(+0.00%) |
Apr 23, 2003 | 2.827 | 2.827 | 2.827 | 2.827 | 7,676 | +0.00(+0.00%) |
Apr 22, 2003 | 2.806 | 2.827 | 2.584 | 2.827 | 29,469 | +0.00(+0.00%) |
Apr 21, 2003 | 2.827 | 2.851 | 2.819 | 2.827 | 1,485 | +0.00(+0.00%) |
Apr 17, 2003 | 2.827 | 2.827 | 2.827 | 2.827 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.851 | 2.867 | 2.827 | 2.827 | 62,158 | -0.04(-1.41%) |
Apr 15, 2003 | 2.867 | 2.867 | 2.867 | 2.867 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.867 | 2.867 | 2.867 | 2.867 | 49,528 | +0.08(+2.75%) |
Apr 11, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 247 | +0.00(+0.14%) |
Apr 09, 2003 | 2.786 | 2.786 | 2.786 | 2.786 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.790 | 2.790 | 2.786 | 2.786 | 1,238 | -0.04(-1.43%) |
Apr 07, 2003 | 2.786 | 2.827 | 2.786 | 2.827 | 11,391 | +0.22(+8.53%) |
Apr 04, 2003 | 2.625 | 2.625 | 2.605 | 2.605 | 74,293 | +0.04(+1.57%) |
Apr 03, 2003 | 2.726 | 2.726 | 2.564 | 2.564 | 64,882 | -0.08(-3.05%) |
Apr 02, 2003 | 2.645 | 2.645 | 2.645 | 2.645 | 495 | -0.08(-2.96%) |
Apr 01, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 247 | -0.02(-0.74%) |
Mar 27, 2003 | 2.726 | 2.746 | 2.705 | 2.746 | 16,344 | +0.02(+0.74%) |
Mar 26, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.847 | 2.847 | 2.726 | 2.726 | 21,792 | -0.08(-2.88%) |
Mar 19, 2003 | 2.806 | 2.806 | 2.806 | 2.806 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.815 | 2.827 | 2.806 | 2.806 | 25,507 | +0.02(+0.72%) |
Mar 17, 2003 | 2.847 | 2.847 | 2.786 | 2.786 | 9,410 | -0.11(-3.90%) |
Mar 14, 2003 | 2.871 | 2.899 | 2.871 | 2.899 | 990 | +0.01(+0.42%) |
Mar 13, 2003 | 2.887 | 2.887 | 2.887 | 2.887 | 24,764 | +0.02(+0.70%) |
Mar 12, 2003 | 2.887 | 2.887 | 2.847 | 2.867 | 13,125 | -0.01(-0.28%) |
Mar 11, 2003 | 2.875 | 2.899 | 2.847 | 2.875 | 96,828 | -0.01(-0.42%) |
Mar 10, 2003 | 2.891 | 2.928 | 2.887 | 2.887 | 12,877 | +0.00(+0.00%) |
Mar 07, 2003 | 2.911 | 2.911 | 2.863 | 2.887 | 4,209 | -0.02(-0.56%) |
Mar 06, 2003 | 2.968 | 2.968 | 2.875 | 2.903 | 30,212 | -0.06(-2.18%) |
Mar 05, 2003 | 3.008 | 3.008 | 2.968 | 2.968 | 2,476 | +0.00(+0.00%) |
Mar 04, 2003 | 2.952 | 3.041 | 2.940 | 2.968 | 22,535 | +0.02(+0.68%) |
Mar 03, 2003 | 2.948 | 2.948 | 2.948 | 2.948 | 247 | -0.02(-0.81%) |
Feb 28, 2003 | 2.895 | 2.988 | 2.895 | 2.972 | 3,467 | +0.08(+2.65%) |
Feb 27, 2003 | 2.847 | 2.895 | 2.847 | 2.895 | 1,238 | -0.01(-0.42%) |
Feb 26, 2003 | 2.891 | 2.907 | 2.867 | 2.907 | 2,971 | +0.01(+0.28%) |
Feb 25, 2003 | 2.879 | 2.899 | 2.867 | 2.899 | 5,695 | +0.01(+0.42%) |
Feb 24, 2003 | 2.883 | 2.887 | 2.883 | 2.887 | 495 | +0.04(+1.42%) |
Feb 21, 2003 | 2.847 | 2.847 | 2.847 | 2.847 | 247 | -0.00(-0.14%) |
Feb 20, 2003 | 2.940 | 2.984 | 2.847 | 2.851 | 2,724 | -0.12(-3.95%) |
Feb 19, 2003 | 3.033 | 3.085 | 2.968 | 2.968 | 3,467 | +0.00(+0.00%) |
Feb 18, 2003 | 2.968 | 2.968 | 2.968 | 2.968 | 2,476 | -0.02(-0.81%) |
Feb 14, 2003 | 2.936 | 2.992 | 2.936 | 2.992 | 742 | +0.15(+5.11%) |
Feb 13, 2003 | 2.847 | 2.847 | 2.847 | 2.847 | 247 | -0.00(-0.14%) |
Feb 12, 2003 | 2.851 | 2.851 | 2.847 | 2.851 | 1,733 | +0.00(+0.14%) |
Feb 11, 2003 | 2.847 | 2.847 | 2.847 | 2.847 | 495 | -0.07(-2.35%) |
Feb 10, 2003 | 2.915 | 2.915 | 2.915 | 2.915 | 247 | -0.08(-2.70%) |
Feb 07, 2003 | 2.851 | 2.996 | 2.847 | 2.996 | 4,457 | +0.15(+5.25%) |
Feb 06, 2003 | 2.847 | 2.847 | 2.847 | 2.847 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.847 | 2.847 | 2.847 | 2.847 | 247 | +0.00(+0.00%) |