Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.118 | 2.130 | 2.115 | 2.130 | 74,380 | +0.00(+0.00%) |
Apr 29, 2003 | 2.159 | 2.163 | 2.118 | 2.130 | 194,402 | -0.02(-1.15%) |
Apr 28, 2003 | 2.099 | 2.159 | 2.099 | 2.154 | 93,820 | +0.04(+2.02%) |
Apr 25, 2003 | 2.118 | 2.118 | 2.073 | 2.112 | 35,499 | -0.01(-0.28%) |
Apr 24, 2003 | 2.130 | 2.130 | 2.112 | 2.118 | 16,904 | -0.01(-0.56%) |
Apr 23, 2003 | 2.072 | 2.130 | 2.065 | 2.130 | 70,999 | +0.05(+2.62%) |
Apr 22, 2003 | 2.086 | 2.086 | 2.035 | 2.075 | 488,542 | -0.02(-0.85%) |
Apr 21, 2003 | 2.119 | 2.119 | 2.092 | 2.093 | 13,523 | -0.01(-0.67%) |
Apr 17, 2003 | 2.130 | 2.130 | 2.082 | 2.107 | 45,642 | -0.00(-0.22%) |
Apr 16, 2003 | 2.153 | 2.153 | 2.094 | 2.112 | 32,118 | -0.04(-1.65%) |
Apr 15, 2003 | 2.106 | 2.154 | 2.106 | 2.147 | 76,915 | +0.01(+0.55%) |
Apr 14, 2003 | 2.132 | 2.137 | 2.127 | 2.136 | 32,118 | +0.00(+0.06%) |
Apr 11, 2003 | 2.153 | 2.153 | 2.124 | 2.134 | 21,975 | -0.01(-0.66%) |
Apr 10, 2003 | 2.125 | 2.149 | 2.123 | 2.149 | 38,880 | +0.02(+1.17%) |
Apr 09, 2003 | 2.159 | 2.176 | 2.117 | 2.124 | 48,178 | -0.04(-1.97%) |
Apr 08, 2003 | 2.195 | 2.195 | 2.165 | 2.166 | 33,809 | -0.04(-1.93%) |
Apr 07, 2003 | 2.192 | 2.230 | 2.192 | 2.209 | 63,392 | +0.05(+2.13%) |
Apr 04, 2003 | 2.153 | 2.173 | 2.147 | 2.163 | 23,666 | +0.01(+0.61%) |
Apr 03, 2003 | 2.162 | 2.162 | 2.130 | 2.150 | 85,368 | -0.01(-0.44%) |
Apr 02, 2003 | 2.088 | 2.159 | 2.088 | 2.159 | 125,939 | +0.09(+4.11%) |
Apr 01, 2003 | 2.094 | 2.094 | 2.047 | 2.074 | 98,046 | -0.02(-0.96%) |
Mar 31, 2003 | 2.101 | 2.108 | 2.088 | 2.094 | 25,356 | -0.01(-0.67%) |
Mar 28, 2003 | 2.108 | 2.136 | 2.108 | 2.108 | 61,701 | -0.00(-0.11%) |
Mar 27, 2003 | 2.070 | 2.131 | 2.070 | 2.111 | 114,951 | +0.03(+1.36%) |
Mar 26, 2003 | 2.118 | 2.119 | 2.011 | 2.082 | 324,568 | -0.05(-2.17%) |
Mar 25, 2003 | 2.134 | 2.141 | 2.107 | 2.128 | 93,820 | -0.00(-0.06%) |
Mar 24, 2003 | 2.121 | 2.133 | 2.112 | 2.130 | 74,380 | +0.01(+0.28%) |
Mar 21, 2003 | 2.124 | 2.153 | 2.106 | 2.124 | 137,772 | -0.01(-0.28%) |
Mar 20, 2003 | 2.107 | 2.150 | 2.095 | 2.130 | 58,320 | +0.01(+0.50%) |
Mar 19, 2003 | 2.153 | 2.160 | 2.065 | 2.119 | 80,296 | -0.04(-2.02%) |
Mar 18, 2003 | 2.136 | 2.169 | 2.136 | 2.163 | 3,465,440 | +0.02(+1.16%) |
Mar 17, 2003 | 2.124 | 2.159 | 2.124 | 2.138 | 81,987 | +0.02(+0.78%) |
Mar 14, 2003 | 2.065 | 2.145 | 2.065 | 2.121 | 162,284 | +0.04(+2.17%) |
Mar 13, 2003 | 2.023 | 2.076 | 2.023 | 2.076 | 21,130 | +0.06(+3.05%) |
Mar 12, 2003 | 2.002 | 2.022 | 1.996 | 2.015 | 39,725 | +0.01(+0.35%) |
Mar 11, 2003 | 1.994 | 2.011 | 1.976 | 2.008 | 88,749 | +0.03(+1.31%) |
Mar 10, 2003 | 1.952 | 1.982 | 1.952 | 1.982 | 44,797 | +0.02(+0.90%) |
Mar 07, 2003 | 1.917 | 1.964 | 1.917 | 1.964 | 50,713 | +0.04(+2.15%) |
Mar 06, 2003 | 1.954 | 1.954 | 1.917 | 1.923 | 91,284 | -0.04(-2.11%) |
Mar 05, 2003 | 1.964 | 1.970 | 1.952 | 1.964 | 97,201 | +0.01(+0.67%) |
Mar 04, 2003 | 1.944 | 1.951 | 1.944 | 1.951 | 59,166 | +0.00(+0.06%) |
Mar 03, 2003 | 1.965 | 1.965 | 1.940 | 1.950 | 69,308 | -0.02(-0.78%) |
Feb 28, 2003 | 1.973 | 1.990 | 1.964 | 1.965 | 27,047 | -0.01(-0.30%) |
Feb 27, 2003 | 1.952 | 1.986 | 1.951 | 1.971 | 84,522 | +0.01(+0.66%) |
Feb 26, 2003 | 1.982 | 1.986 | 1.952 | 1.958 | 159,748 | -0.04(-1.78%) |
Feb 25, 2003 | 1.996 | 1.999 | 1.984 | 1.994 | 67,618 | -0.00(-0.06%) |
Feb 24, 2003 | 2.025 | 2.025 | 1.995 | 1.995 | 56,630 | -0.03(-1.52%) |
Feb 21, 2003 | 1.999 | 2.041 | 1.997 | 2.025 | 61,701 | +0.03(+1.60%) |
Feb 20, 2003 | 1.990 | 1.997 | 1.990 | 1.994 | 7,607 | +0.01(+0.30%) |
Feb 19, 2003 | 1.997 | 1.997 | 1.958 | 1.988 | 96,356 | -0.01(-0.59%) |
Feb 18, 2003 | 1.965 | 1.999 | 1.965 | 1.999 | 58,320 | +0.06(+3.30%) |
Feb 14, 2003 | 1.871 | 1.982 | 1.871 | 1.936 | 207,081 | +0.06(+3.02%) |
Feb 13, 2003 | 1.869 | 1.881 | 1.869 | 1.879 | 18,595 | +0.01(+0.51%) |
Feb 12, 2003 | 1.869 | 1.886 | 1.869 | 1.869 | 40,571 | -0.02(-0.94%) |
Feb 11, 2003 | 1.846 | 1.917 | 1.846 | 1.887 | 211,307 | +0.04(+1.98%) |
Feb 10, 2003 | 1.860 | 1.860 | 1.836 | 1.850 | 73,534 | -0.01(-0.38%) |
Feb 07, 2003 | 1.918 | 1.918 | 1.857 | 1.857 | 76,070 | -0.07(-3.38%) |
Feb 06, 2003 | 1.893 | 1.940 | 1.893 | 1.923 | 77,761 | +0.02(+0.99%) |
Feb 05, 2003 | 1.923 | 1.928 | 1.893 | 1.904 | 143,689 | -0.04(-1.83%) |
Feb 04, 2003 | 1.946 | 1.946 | 1.924 | 1.939 | 223,985 | -0.02(-1.21%) |