Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.815 | 2.816 | 2.748 | 2.761 | 151,782 | -0.06(-2.12%) |
Apr 29, 2003 | 2.822 | 2.837 | 2.818 | 2.821 | 231,840 | -0.02(-0.58%) |
Apr 28, 2003 | 2.794 | 2.839 | 2.793 | 2.837 | 208,329 | +0.04(+1.60%) |
Apr 25, 2003 | 2.778 | 2.808 | 2.769 | 2.793 | 227,376 | +0.01(+0.54%) |
Apr 24, 2003 | 2.875 | 2.876 | 2.778 | 2.778 | 192,258 | -0.11(-3.68%) |
Apr 23, 2003 | 2.819 | 2.909 | 2.808 | 2.884 | 420,229 | +0.08(+2.77%) |
Apr 22, 2003 | 2.837 | 2.837 | 2.800 | 2.806 | 170,830 | -0.07(-2.39%) |
Apr 21, 2003 | 2.740 | 2.875 | 2.737 | 2.875 | 503,561 | +0.15(+5.36%) |
Apr 17, 2003 | 2.763 | 2.763 | 2.713 | 2.728 | 484,812 | -0.03(-0.98%) |
Apr 16, 2003 | 2.673 | 2.760 | 2.640 | 2.755 | 241,364 | +0.09(+3.30%) |
Apr 15, 2003 | 2.703 | 2.703 | 2.639 | 2.667 | 33,630 | -0.03(-1.00%) |
Apr 14, 2003 | 2.655 | 2.694 | 2.639 | 2.694 | 52,379 | +0.08(+2.91%) |
Apr 11, 2003 | 2.658 | 2.681 | 2.588 | 2.618 | 50,296 | -0.04(-1.35%) |
Apr 10, 2003 | 2.601 | 2.658 | 2.594 | 2.654 | 31,249 | +0.05(+2.07%) |
Apr 09, 2003 | 2.643 | 2.658 | 2.598 | 2.600 | 121,723 | -0.05(-1.86%) |
Apr 08, 2003 | 2.727 | 2.740 | 2.649 | 2.649 | 71,427 | -0.08(-2.85%) |
Apr 07, 2003 | 2.673 | 2.749 | 2.673 | 2.727 | 136,009 | +0.07(+2.58%) |
Apr 04, 2003 | 2.598 | 2.688 | 2.598 | 2.658 | 147,020 | +0.07(+2.83%) |
Apr 03, 2003 | 2.607 | 2.613 | 2.566 | 2.585 | 52,975 | -0.01(-0.57%) |
Apr 02, 2003 | 2.563 | 2.622 | 2.563 | 2.600 | 80,355 | +0.07(+2.96%) |
Apr 01, 2003 | 2.488 | 2.552 | 2.479 | 2.525 | 54,760 | +0.03(+1.20%) |
Mar 31, 2003 | 2.525 | 2.536 | 2.486 | 2.495 | 135,116 | -0.04(-1.76%) |
Mar 28, 2003 | 2.516 | 2.567 | 2.509 | 2.540 | 132,735 | +0.01(+0.53%) |
Mar 27, 2003 | 2.501 | 2.531 | 2.480 | 2.527 | 90,474 | +0.03(+1.01%) |
Mar 26, 2003 | 2.546 | 2.546 | 2.480 | 2.501 | 82,141 | -0.06(-2.33%) |
Mar 25, 2003 | 2.427 | 2.567 | 2.427 | 2.561 | 113,985 | +0.13(+5.54%) |
Mar 24, 2003 | 2.613 | 2.613 | 2.419 | 2.427 | 224,698 | -0.22(-8.14%) |
Mar 21, 2003 | 2.628 | 2.664 | 2.600 | 2.642 | 102,378 | +0.01(+0.51%) |
Mar 20, 2003 | 2.564 | 2.628 | 2.563 | 2.628 | 89,283 | +0.06(+2.21%) |
Mar 19, 2003 | 2.598 | 2.598 | 2.552 | 2.572 | 77,081 | -0.03(-1.03%) |
Mar 18, 2003 | 2.536 | 2.603 | 2.536 | 2.598 | 68,451 | +0.06(+2.17%) |
Mar 17, 2003 | 2.427 | 2.543 | 2.427 | 2.543 | 98,510 | +0.08(+3.21%) |
Mar 14, 2003 | 2.412 | 2.475 | 2.409 | 2.464 | 68,748 | +0.06(+2.49%) |
Mar 13, 2003 | 2.389 | 2.413 | 2.379 | 2.404 | 58,629 | +0.03(+1.13%) |
Mar 12, 2003 | 2.382 | 2.386 | 2.345 | 2.377 | 75,891 | -0.01(-0.50%) |
Mar 11, 2003 | 2.400 | 2.427 | 2.374 | 2.389 | 104,462 | +0.02(+0.88%) |
Mar 10, 2003 | 2.374 | 2.418 | 2.365 | 2.368 | 69,046 | -0.01(-0.63%) |
Mar 07, 2003 | 2.360 | 2.392 | 2.360 | 2.383 | 134,223 | +0.02(+0.88%) |
Mar 06, 2003 | 2.389 | 2.392 | 2.361 | 2.363 | 64,879 | -0.03(-1.12%) |
Mar 05, 2003 | 2.345 | 2.403 | 2.334 | 2.389 | 196,722 | +0.04(+1.91%) |
Mar 04, 2003 | 2.403 | 2.403 | 2.345 | 2.345 | 131,842 | -0.06(-2.48%) |
Mar 03, 2003 | 2.463 | 2.472 | 2.389 | 2.404 | 107,438 | -0.04(-1.77%) |
Feb 28, 2003 | 2.464 | 2.494 | 2.448 | 2.448 | 69,939 | -0.00(-0.06%) |
Feb 27, 2003 | 2.404 | 2.449 | 2.404 | 2.449 | 24,106 | +0.05(+2.18%) |
Feb 26, 2003 | 2.412 | 2.416 | 2.391 | 2.397 | 26,189 | -0.03(-1.05%) |
Feb 25, 2003 | 2.413 | 2.449 | 2.389 | 2.422 | 97,021 | +0.02(+1.00%) |
Feb 24, 2003 | 2.479 | 2.489 | 2.397 | 2.398 | 126,783 | -0.07(-2.67%) |
Feb 21, 2003 | 2.466 | 2.536 | 2.449 | 2.464 | 122,616 | -0.00(-0.06%) |
Feb 20, 2003 | 2.427 | 2.466 | 2.427 | 2.466 | 42,261 | +0.04(+1.54%) |
Feb 19, 2003 | 2.460 | 2.470 | 2.400 | 2.428 | 109,819 | -0.05(-1.87%) |
Feb 18, 2003 | 2.503 | 2.525 | 2.467 | 2.475 | 81,546 | -0.03(-1.07%) |
Feb 14, 2003 | 2.445 | 2.506 | 2.442 | 2.501 | 112,200 | +0.07(+2.76%) |
Feb 13, 2003 | 2.403 | 2.448 | 2.367 | 2.434 | 116,664 | +0.04(+1.62%) |
Feb 12, 2003 | 2.389 | 2.436 | 2.389 | 2.395 | 83,926 | +0.01(+0.25%) |
Feb 11, 2003 | 2.406 | 2.416 | 2.389 | 2.389 | 82,438 | -0.03(-1.30%) |
Feb 10, 2003 | 2.404 | 2.421 | 2.382 | 2.421 | 82,141 | +0.03(+1.31%) |
Feb 07, 2003 | 2.382 | 2.397 | 2.360 | 2.389 | 107,140 | +0.00(+0.00%) |
Feb 06, 2003 | 2.412 | 2.416 | 2.374 | 2.389 | 41,665 | -0.01(-0.31%) |
Feb 05, 2003 | 2.428 | 2.464 | 2.345 | 2.397 | 117,259 | -0.02(-0.68%) |
Feb 04, 2003 | 2.501 | 2.501 | 2.412 | 2.413 | 47,320 | -0.07(-2.65%) |