Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.615 | 2.615 | 2.516 | 2.565 | 35,169 | +0.02(+0.78%) |
Apr 29, 2003 | 2.654 | 2.713 | 2.467 | 2.546 | 18,243 | -0.02(-0.77%) |
Apr 28, 2003 | 2.713 | 2.950 | 2.536 | 2.565 | 54,629 | -0.15(-5.45%) |
Apr 25, 2003 | 2.664 | 2.713 | 2.378 | 2.713 | 42,568 | +0.19(+7.42%) |
Apr 24, 2003 | 2.624 | 2.703 | 2.467 | 2.526 | 33,344 | -0.16(-5.88%) |
Apr 23, 2003 | 2.664 | 2.703 | 2.516 | 2.684 | 27,973 | +0.08(+3.03%) |
Apr 22, 2003 | 2.733 | 2.733 | 2.555 | 2.605 | 42,264 | -0.06(-2.22%) |
Apr 21, 2003 | 2.171 | 2.743 | 2.121 | 2.664 | 193,583 | +0.56(+26.76%) |
Apr 17, 2003 | 2.042 | 2.171 | 2.023 | 2.102 | 60,000 | +0.03(+1.43%) |
Apr 16, 2003 | 2.111 | 2.171 | 2.072 | 2.072 | 48,446 | -0.06(-2.78%) |
Apr 15, 2003 | 2.121 | 2.269 | 1.983 | 2.131 | 61,521 | -0.07(-3.14%) |
Apr 14, 2003 | 2.388 | 2.654 | 2.042 | 2.200 | 193,482 | -0.24(-9.72%) |
Apr 11, 2003 | 2.605 | 2.703 | 2.407 | 2.437 | 74,088 | -0.04(-1.59%) |
Apr 10, 2003 | 2.200 | 2.555 | 1.924 | 2.477 | 183,448 | +0.23(+10.09%) |
Apr 09, 2003 | 2.565 | 2.664 | 2.171 | 2.250 | 305,375 | -0.47(-17.39%) |
Apr 08, 2003 | 2.585 | 2.881 | 2.565 | 2.723 | 162,265 | -0.16(-5.48%) |
Apr 07, 2003 | 3.453 | 3.700 | 2.772 | 2.881 | 446,458 | -0.37(-11.52%) |
Apr 04, 2003 | 3.049 | 3.453 | 2.782 | 3.256 | 458,519 | +0.49(+17.86%) |
Apr 03, 2003 | 2.259 | 3.088 | 2.220 | 2.763 | 475,242 | +0.59(+27.27%) |
Apr 02, 2003 | 2.319 | 2.319 | 2.072 | 2.171 | 374,396 | +0.19(+9.45%) |
Apr 01, 2003 | 1.875 | 2.407 | 1.875 | 1.983 | 401,153 | +0.02(+1.01%) |
Mar 31, 2003 | 1.984 | 1.993 | 1.934 | 1.963 | 15,431 | +0.00(+0.00%) |
Mar 28, 2003 | 1.954 | 2.072 | 1.954 | 1.963 | 5,979 | +0.00(+0.00%) |
Mar 27, 2003 | 1.973 | 1.983 | 1.963 | 1.963 | 12,365 | -0.00(-0.05%) |
Mar 26, 2003 | 1.973 | 2.023 | 1.954 | 1.964 | 11,959 | -0.01(-0.45%) |
Mar 25, 2003 | 1.993 | 2.072 | 1.944 | 1.973 | 11,959 | -0.04(-1.96%) |
Mar 24, 2003 | 1.973 | 2.013 | 1.934 | 2.013 | 527,033 | +0.00(+0.00%) |
Mar 21, 2003 | 1.963 | 2.042 | 1.963 | 2.013 | 13,783 | -0.01(-0.49%) |
Mar 20, 2003 | 1.825 | 2.082 | 1.825 | 2.023 | 47,990 | +0.18(+9.63%) |
Mar 19, 2003 | 1.875 | 1.885 | 1.825 | 1.845 | 7,956 | -0.03(-1.58%) |
Mar 18, 2003 | 1.875 | 1.875 | 1.825 | 1.875 | 4,155 | +0.00(+0.00%) |
Mar 17, 2003 | 1.825 | 1.924 | 1.825 | 1.875 | 6,422 | +0.00(+0.00%) |
Mar 14, 2003 | 1.796 | 1.934 | 1.796 | 1.875 | 5,675 | +0.07(+3.82%) |
Mar 13, 2003 | 1.796 | 1.825 | 1.796 | 1.806 | 2,635 | -0.02(-1.08%) |
Mar 12, 2003 | 1.865 | 1.875 | 1.825 | 1.825 | 3,952 | -0.05(-2.63%) |
Mar 11, 2003 | 1.875 | 1.875 | 1.835 | 1.875 | 5,473 | +0.01(+0.53%) |
Mar 10, 2003 | 1.875 | 1.875 | 1.865 | 1.865 | 1,824 | -0.04(-2.07%) |
Mar 07, 2003 | 1.973 | 1.973 | 1.865 | 1.904 | 9,121 | -0.04(-2.03%) |
Mar 06, 2003 | 1.885 | 1.954 | 1.875 | 1.944 | 7,196 | +0.05(+2.60%) |
Mar 05, 2003 | 1.845 | 1.934 | 1.845 | 1.894 | 5,371 | -0.04(-2.04%) |
Mar 04, 2003 | 1.934 | 1.934 | 1.875 | 1.934 | 4,966 | +0.01(+0.51%) |
Mar 03, 2003 | 1.973 | 1.973 | 1.924 | 1.924 | 1,317 | -0.03(-1.52%) |
Feb 28, 2003 | 1.875 | 1.954 | 1.835 | 1.954 | 5,371 | +0.03(+1.54%) |
Feb 27, 2003 | 1.825 | 2.003 | 1.825 | 1.924 | 8,006 | -0.04(-2.01%) |
Feb 26, 2003 | 1.924 | 1.963 | 1.776 | 1.963 | 1,418 | +0.09(+4.74%) |
Feb 25, 2003 | 1.855 | 1.875 | 1.756 | 1.875 | 2,027 | +0.14(+7.95%) |
Feb 24, 2003 | 1.934 | 1.954 | 1.638 | 1.737 | 21,284 | -0.19(-9.74%) |
Feb 21, 2003 | 1.875 | 1.973 | 1.875 | 1.924 | 5,473 | +0.04(+2.09%) |
Feb 20, 2003 | 1.924 | 1.973 | 1.835 | 1.885 | 12,060 | -0.08(-4.02%) |
Feb 19, 2003 | 1.973 | 1.973 | 1.963 | 1.963 | 2,736 | +0.04(+2.05%) |
Feb 18, 2003 | 2.033 | 2.033 | 1.924 | 1.924 | 13,277 | +0.00(+0.00%) |
Feb 14, 2003 | 1.845 | 1.973 | 1.845 | 1.924 | 5,371 | +0.02(+1.04%) |
Feb 13, 2003 | 1.855 | 1.954 | 1.855 | 1.904 | 3,141 | +0.01(+0.47%) |
Feb 12, 2003 | 1.934 | 1.944 | 1.894 | 1.895 | 2,939 | -0.04(-1.99%) |
Feb 11, 2003 | 1.993 | 1.993 | 1.894 | 1.934 | 2,331 | -0.07(-3.45%) |
Feb 10, 2003 | 1.954 | 2.003 | 1.934 | 2.003 | 1,824 | +0.04(+2.01%) |
Feb 07, 2003 | 1.963 | 2.023 | 1.954 | 1.963 | 11,554 | +0.04(+2.05%) |
Feb 06, 2003 | 1.914 | 1.934 | 1.914 | 1.924 | 7,094 | +0.02(+1.04%) |
Feb 05, 2003 | 1.865 | 1.904 | 1.835 | 1.904 | 5,270 | +0.03(+1.58%) |
Feb 04, 2003 | 1.973 | 2.023 | 1.737 | 1.875 | 14,392 | -0.10(-4.95%) |