Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.051 | 2.071 | 2.026 | 2.054 | 497,061 | +0.01(+0.52%) |
Apr 29, 2003 | 2.069 | 2.077 | 2.034 | 2.043 | 185,694 | -0.03(-1.24%) |
Apr 28, 2003 | 2.058 | 2.073 | 2.054 | 2.069 | 38,920 | +0.02(+0.94%) |
Apr 25, 2003 | 2.066 | 2.066 | 2.037 | 2.049 | 134,112 | -0.02(-1.13%) |
Apr 24, 2003 | 2.079 | 2.079 | 2.073 | 2.073 | 19,694 | -0.00(-0.21%) |
Apr 23, 2003 | 2.083 | 2.083 | 2.069 | 2.077 | 144,429 | -0.01(-0.61%) |
Apr 22, 2003 | 2.083 | 2.090 | 2.069 | 2.090 | 254,157 | +0.00(+0.20%) |
Apr 21, 2003 | 2.066 | 2.086 | 2.066 | 2.086 | 51,112 | +0.02(+0.93%) |
Apr 17, 2003 | 2.054 | 2.069 | 2.051 | 2.066 | 125,203 | +0.01(+0.52%) |
Apr 16, 2003 | 2.062 | 2.062 | 2.049 | 2.056 | 225,553 | +0.03(+1.47%) |
Apr 15, 2003 | 2.090 | 2.090 | 2.005 | 2.026 | 821,558 | -0.08(-3.75%) |
Apr 14, 2003 | 2.047 | 2.105 | 2.047 | 2.105 | 262,598 | -0.01(-0.30%) |
Apr 11, 2003 | 2.162 | 2.162 | 2.111 | 2.111 | 42,203 | -0.05(-2.37%) |
Apr 10, 2003 | 2.231 | 2.231 | 2.154 | 2.162 | 490,027 | -0.07(-3.06%) |
Apr 09, 2003 | 2.237 | 2.237 | 2.231 | 2.231 | 45,485 | -0.01(-0.38%) |
Apr 08, 2003 | 2.233 | 2.258 | 2.228 | 2.239 | 170,220 | -0.01(-0.29%) |
Apr 07, 2003 | 2.222 | 2.248 | 2.216 | 2.246 | 363,417 | +0.04(+1.94%) |
Apr 04, 2003 | 2.203 | 2.218 | 2.203 | 2.203 | 13,129 | +0.01(+0.29%) |
Apr 03, 2003 | 2.188 | 2.197 | 2.188 | 2.197 | 61,429 | +0.01(+0.49%) |
Apr 02, 2003 | 2.186 | 2.186 | 2.179 | 2.186 | 219,457 | +0.00(+0.10%) |
Apr 01, 2003 | 2.186 | 2.186 | 2.171 | 2.184 | 65,649 | -0.00(-0.10%) |
Mar 31, 2003 | 2.194 | 2.194 | 2.171 | 2.186 | 135,519 | -0.02(-1.06%) |
Mar 28, 2003 | 2.205 | 2.224 | 2.194 | 2.209 | 10,785 | +0.02(+0.97%) |
Mar 27, 2003 | 2.194 | 2.197 | 2.188 | 2.188 | 5,158 | -0.01(-0.39%) |
Mar 26, 2003 | 2.201 | 2.211 | 2.190 | 2.197 | 9,378 | -0.02(-0.87%) |
Mar 25, 2003 | 2.182 | 2.216 | 2.175 | 2.216 | 29,073 | +0.03(+1.27%) |
Mar 24, 2003 | 2.224 | 2.233 | 2.188 | 2.188 | 57,677 | -0.07(-3.12%) |
Mar 21, 2003 | 2.201 | 2.258 | 2.201 | 2.258 | 22,508 | +0.07(+3.22%) |
Mar 20, 2003 | 2.188 | 2.207 | 2.188 | 2.188 | 31,886 | +0.01(+0.59%) |
Mar 19, 2003 | 2.177 | 2.186 | 2.169 | 2.175 | 79,248 | +0.01(+0.39%) |
Mar 18, 2003 | 2.188 | 2.188 | 2.143 | 2.167 | 107,384 | -0.04(-1.74%) |
Mar 17, 2003 | 2.203 | 2.205 | 2.188 | 2.205 | 144,429 | -0.01(-0.48%) |
Mar 14, 2003 | 2.177 | 2.201 | 2.177 | 2.216 | 70,338 | +0.04(+1.86%) |
Mar 13, 2003 | 2.133 | 2.197 | 2.133 | 2.175 | 76,434 | +0.04(+1.90%) |
Mar 12, 2003 | 2.162 | 2.162 | 2.133 | 2.135 | 89,095 | -0.03(-1.28%) |
Mar 11, 2003 | 2.175 | 2.186 | 2.154 | 2.162 | 131,768 | -0.01(-0.59%) |
Mar 10, 2003 | 2.220 | 2.220 | 2.165 | 2.175 | 113,480 | -0.06(-2.86%) |
Mar 07, 2003 | 2.239 | 2.241 | 2.220 | 2.239 | 233,994 | -0.01(-0.66%) |
Mar 06, 2003 | 2.222 | 2.260 | 2.218 | 2.254 | 106,446 | +0.03(+1.44%) |
Mar 05, 2003 | 2.233 | 2.233 | 2.190 | 2.222 | 188,977 | -0.03(-1.42%) |
Mar 04, 2003 | 2.290 | 2.292 | 2.241 | 2.254 | 96,598 | -0.06(-2.49%) |
Mar 03, 2003 | 2.314 | 2.314 | 2.295 | 2.312 | 61,429 | +0.01(+0.56%) |
Feb 28, 2003 | 2.288 | 2.299 | 2.280 | 2.299 | 133,643 | +0.01(+0.47%) |
Feb 27, 2003 | 2.271 | 2.297 | 2.271 | 2.288 | 40,327 | -0.00(-0.19%) |
Feb 26, 2003 | 2.292 | 2.299 | 2.260 | 2.292 | 120,045 | -0.01(-0.28%) |
Feb 25, 2003 | 2.303 | 2.303 | 2.292 | 2.299 | 77,841 | +0.03(+1.41%) |
Feb 24, 2003 | 2.303 | 2.314 | 2.265 | 2.267 | 43,610 | -0.00(-0.09%) |
Feb 21, 2003 | 2.239 | 2.269 | 2.239 | 2.269 | 150,994 | -0.01(-0.28%) |
Feb 20, 2003 | 2.271 | 2.288 | 2.271 | 2.275 | 25,322 | -0.01(-0.28%) |
Feb 19, 2003 | 2.314 | 2.335 | 2.273 | 2.282 | 221,801 | -0.04(-1.74%) |
Feb 18, 2003 | 2.284 | 2.333 | 2.284 | 2.322 | 103,163 | +0.04(+1.78%) |
Feb 14, 2003 | 2.273 | 2.303 | 2.273 | 2.282 | 169,751 | +0.01(+0.38%) |
Feb 13, 2003 | 2.303 | 2.314 | 2.265 | 2.273 | 121,451 | -0.04(-1.93%) |
Feb 12, 2003 | 2.346 | 2.346 | 2.318 | 2.318 | 575,841 | -0.03(-1.18%) |
Feb 11, 2003 | 2.348 | 2.367 | 2.346 | 2.346 | 327,310 | -0.02(-0.90%) |
Feb 10, 2003 | 2.367 | 2.376 | 2.350 | 2.367 | 273,852 | +0.02(+0.82%) |
Feb 07, 2003 | 2.350 | 2.361 | 2.346 | 2.348 | 103,163 | -0.02(-0.72%) |
Feb 06, 2003 | 2.305 | 2.365 | 2.305 | 2.365 | 73,152 | +0.07(+2.97%) |
Feb 05, 2003 | 2.271 | 2.314 | 2.271 | 2.297 | 419,219 | +0.00(+0.19%) |
Feb 04, 2003 | 2.292 | 2.292 | 2.260 | 2.292 | 80,186 | +0.01(+0.47%) |