Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.428 | 2.437 | 2.407 | 2.416 | 68,931 | +0.02(+0.63%) |
Apr 29, 2003 | 2.423 | 2.463 | 2.377 | 2.401 | 82,553 | -0.03(-1.28%) |
Apr 28, 2003 | 2.417 | 2.433 | 2.359 | 2.432 | 75,123 | -0.01(-0.44%) |
Apr 25, 2003 | 2.409 | 2.458 | 2.409 | 2.443 | 20,225 | +0.02(+0.80%) |
Apr 24, 2003 | 2.422 | 2.449 | 2.394 | 2.424 | 4,127 | +0.02(+0.72%) |
Apr 23, 2003 | 2.389 | 2.421 | 2.389 | 2.407 | 7,842 | +0.01(+0.40%) |
Apr 22, 2003 | 2.412 | 2.412 | 2.397 | 2.397 | 11,144 | +0.01(+0.27%) |
Apr 21, 2003 | 2.374 | 2.391 | 2.374 | 2.390 | 7,842 | -0.02(-0.89%) |
Apr 17, 2003 | 2.487 | 2.488 | 2.342 | 2.412 | 55,723 | -0.04(-1.71%) |
Apr 16, 2003 | 2.365 | 2.471 | 2.365 | 2.454 | 131,672 | +0.09(+3.64%) |
Apr 15, 2003 | 2.302 | 2.368 | 2.289 | 2.368 | 56,136 | +0.08(+3.68%) |
Apr 14, 2003 | 2.296 | 2.298 | 2.284 | 2.284 | 14,034 | +0.01(+0.52%) |
Apr 11, 2003 | 2.272 | 2.281 | 2.261 | 2.272 | 17,748 | -0.00(-0.19%) |
Apr 10, 2003 | 2.261 | 2.283 | 2.261 | 2.276 | 15,272 | +0.02(+0.67%) |
Apr 09, 2003 | 2.287 | 2.323 | 2.261 | 2.261 | 57,374 | -0.00(-0.05%) |
Apr 08, 2003 | 2.347 | 2.347 | 2.262 | 2.262 | 72,646 | -0.09(-3.89%) |
Apr 07, 2003 | 2.309 | 2.354 | 2.309 | 2.354 | 124,655 | +0.03(+1.44%) |
Apr 04, 2003 | 2.369 | 2.369 | 2.315 | 2.320 | 36,736 | -0.05(-2.13%) |
Apr 03, 2003 | 2.366 | 2.379 | 2.358 | 2.371 | 107,731 | +0.01(+0.55%) |
Apr 02, 2003 | 2.329 | 2.369 | 2.329 | 2.358 | 36,323 | +0.01(+0.33%) |
Apr 01, 2003 | 2.270 | 2.350 | 2.261 | 2.350 | 88,331 | +0.09(+3.95%) |
Mar 31, 2003 | 2.246 | 2.335 | 2.222 | 2.261 | 75,346 | +0.02(+0.72%) |
Mar 28, 2003 | 2.263 | 2.263 | 2.245 | 2.245 | 18,987 | -0.04(-1.84%) |
Mar 27, 2003 | 2.257 | 2.287 | 2.250 | 2.287 | 14,859 | +0.03(+1.38%) |
Mar 26, 2003 | 2.265 | 2.277 | 2.256 | 2.256 | 20,638 | -0.02(-0.95%) |
Mar 25, 2003 | 2.223 | 2.286 | 2.209 | 2.277 | 64,804 | +0.06(+2.92%) |
Mar 24, 2003 | 2.194 | 2.226 | 2.188 | 2.213 | 11,144 | +0.02(+1.08%) |
Mar 21, 2003 | 2.197 | 2.205 | 2.175 | 2.189 | 78,838 | +0.00(+0.20%) |
Mar 20, 2003 | 2.305 | 2.305 | 2.169 | 2.185 | 123,425 | -0.13(-5.63%) |
Mar 19, 2003 | 2.321 | 2.337 | 2.301 | 2.315 | 19,812 | +0.01(+0.47%) |
Mar 18, 2003 | 2.317 | 2.347 | 2.296 | 2.304 | 67,280 | +0.00(+0.00%) |
Mar 17, 2003 | 2.292 | 2.304 | 2.285 | 2.304 | 24,765 | +0.03(+1.13%) |
Mar 14, 2003 | 2.218 | 2.290 | 2.197 | 2.278 | 64,391 | +0.07(+3.22%) |
Mar 13, 2003 | 2.151 | 2.207 | 2.151 | 2.207 | 36,736 | +0.02(+1.14%) |
Mar 12, 2003 | 2.151 | 2.183 | 2.134 | 2.183 | 23,114 | +0.03(+1.40%) |
Mar 11, 2003 | 2.134 | 2.164 | 2.134 | 2.152 | 6,191 | +0.02(+0.71%) |
Mar 10, 2003 | 2.153 | 2.153 | 2.127 | 2.137 | 11,970 | -0.02(-0.80%) |
Mar 07, 2003 | 2.114 | 2.191 | 2.114 | 2.155 | 28,480 | +0.01(+0.35%) |
Mar 06, 2003 | 2.134 | 2.164 | 2.116 | 2.147 | 33,846 | -0.01(-0.30%) |
Mar 05, 2003 | 2.090 | 2.153 | 2.090 | 2.153 | 37,148 | +0.06(+2.98%) |
Mar 04, 2003 | 2.095 | 2.159 | 2.088 | 2.091 | 24,765 | -0.01(-0.71%) |
Mar 03, 2003 | 2.185 | 2.185 | 2.098 | 2.106 | 16,097 | -0.08(-3.60%) |
Feb 28, 2003 | 2.239 | 2.282 | 2.185 | 2.185 | 64,391 | -0.09(-4.07%) |
Feb 27, 2003 | 2.148 | 2.277 | 2.148 | 2.277 | 107,731 | +0.15(+6.82%) |
Feb 26, 2003 | 2.161 | 2.161 | 2.123 | 2.132 | 35,085 | -0.02(-1.00%) |
Feb 25, 2003 | 2.107 | 2.159 | 2.107 | 2.153 | 48,293 | +0.02(+0.91%) |
Feb 24, 2003 | 2.146 | 2.146 | 2.094 | 2.134 | 42,514 | +0.01(+0.41%) |
Feb 21, 2003 | 2.105 | 2.126 | 2.105 | 2.126 | 7,842 | +0.00(+0.15%) |
Feb 20, 2003 | 2.127 | 2.127 | 2.113 | 2.122 | 5,365 | -0.01(-0.45%) |
Feb 19, 2003 | 2.166 | 2.166 | 2.132 | 2.132 | 10,319 | -0.02(-1.14%) |
Feb 18, 2003 | 2.170 | 2.170 | 2.121 | 2.157 | 20,638 | +0.00(+0.09%) |
Feb 14, 2003 | 2.139 | 2.160 | 2.139 | 2.155 | 3,302 | -0.01(-0.24%) |
Feb 13, 2003 | 2.060 | 2.160 | 2.017 | 2.160 | 64,391 | +0.09(+4.21%) |
Feb 12, 2003 | 2.035 | 2.143 | 2.035 | 2.073 | 94,523 | -0.02(-0.82%) |
Feb 11, 2003 | 1.956 | 2.136 | 1.956 | 2.090 | 61,502 | +0.10(+4.81%) |
Feb 10, 2003 | 1.976 | 1.997 | 1.954 | 1.994 | 78,425 | +0.02(+0.87%) |
Feb 07, 2003 | 1.977 | 1.992 | 1.961 | 1.977 | 23,940 | -0.01(-0.65%) |
Feb 06, 2003 | 2.001 | 2.019 | 1.970 | 1.990 | 90,395 | -0.01(-0.53%) |
Feb 05, 2003 | 1.949 | 2.000 | 1.927 | 2.000 | 54,485 | +0.02(+1.19%) |
Feb 04, 2003 | 2.028 | 2.028 | 1.966 | 1.977 | 119,701 | -0.06(-3.01%) |