Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.447 | 2.484 | 2.409 | 2.468 | 133,482 | +0.00(+0.17%) |
Apr 29, 2003 | 2.463 | 2.493 | 2.443 | 2.463 | 171,324 | -0.01(-0.34%) |
Apr 28, 2003 | 2.463 | 2.501 | 2.405 | 2.472 | 125,020 | +0.03(+1.37%) |
Apr 25, 2003 | 2.438 | 2.459 | 2.422 | 2.438 | 82,867 | -0.02(-0.85%) |
Apr 24, 2003 | 2.488 | 2.505 | 2.451 | 2.459 | 117,356 | -0.04(-1.51%) |
Apr 23, 2003 | 2.505 | 2.522 | 2.463 | 2.497 | 292,832 | -0.01(-0.33%) |
Apr 22, 2003 | 2.476 | 2.505 | 2.455 | 2.505 | 137,155 | +0.01(+0.33%) |
Apr 21, 2003 | 2.463 | 2.505 | 2.451 | 2.497 | 139,231 | -0.01(-0.33%) |
Apr 17, 2003 | 2.447 | 2.522 | 2.443 | 2.505 | 340,732 | +0.06(+2.39%) |
Apr 16, 2003 | 2.347 | 2.451 | 2.347 | 2.447 | 449,307 | +0.12(+5.21%) |
Apr 15, 2003 | 2.359 | 2.359 | 2.276 | 2.326 | 159,349 | -0.05(-2.28%) |
Apr 14, 2003 | 2.342 | 2.380 | 2.338 | 2.380 | 76,002 | +0.04(+1.60%) |
Apr 11, 2003 | 2.397 | 2.397 | 2.334 | 2.342 | 76,481 | -0.05(-2.09%) |
Apr 10, 2003 | 2.392 | 2.397 | 2.338 | 2.392 | 126,936 | -0.00(-0.17%) |
Apr 09, 2003 | 2.338 | 2.397 | 2.334 | 2.397 | 174,198 | +0.09(+3.80%) |
Apr 08, 2003 | 2.401 | 2.401 | 2.296 | 2.309 | 136,835 | -0.08(-3.49%) |
Apr 07, 2003 | 2.355 | 2.409 | 2.342 | 2.392 | 191,282 | +0.08(+3.43%) |
Apr 04, 2003 | 2.296 | 2.321 | 2.296 | 2.313 | 56,522 | +0.03(+1.28%) |
Apr 03, 2003 | 2.347 | 2.347 | 2.276 | 2.284 | 168,131 | -0.06(-2.67%) |
Apr 02, 2003 | 2.351 | 2.384 | 2.338 | 2.347 | 336,102 | -0.02(-0.88%) |
Apr 01, 2003 | 2.380 | 2.380 | 2.338 | 2.367 | 69,455 | -0.02(-0.70%) |
Mar 31, 2003 | 2.438 | 2.438 | 2.384 | 2.384 | 160,945 | -0.04(-1.72%) |
Mar 28, 2003 | 2.392 | 2.455 | 2.338 | 2.426 | 222,099 | +0.05(+2.29%) |
Mar 27, 2003 | 2.276 | 2.380 | 2.276 | 2.372 | 103,465 | +0.10(+4.22%) |
Mar 26, 2003 | 2.413 | 2.426 | 2.255 | 2.276 | 161,584 | -0.12(-4.89%) |
Mar 25, 2003 | 2.317 | 2.505 | 2.317 | 2.392 | 159,349 | +0.10(+4.18%) |
Mar 24, 2003 | 2.255 | 2.317 | 2.180 | 2.296 | 198,308 | +0.03(+1.10%) |
Mar 21, 2003 | 2.234 | 2.288 | 2.234 | 2.271 | 188,089 | +0.01(+0.37%) |
Mar 20, 2003 | 2.234 | 2.326 | 2.225 | 2.263 | 128,852 | +0.01(+0.37%) |
Mar 19, 2003 | 2.246 | 2.259 | 2.221 | 2.255 | 80,153 | +0.01(+0.37%) |
Mar 18, 2003 | 2.255 | 2.267 | 2.192 | 2.246 | 181,223 | -0.05(-2.18%) |
Mar 17, 2003 | 2.213 | 2.301 | 2.213 | 2.296 | 281,336 | +0.07(+3.19%) |
Mar 14, 2003 | 2.213 | 2.230 | 2.192 | 2.225 | 66,422 | +0.03(+1.52%) |
Mar 13, 2003 | 2.255 | 2.255 | 2.184 | 2.192 | 174,038 | -0.04(-1.69%) |
Mar 12, 2003 | 2.129 | 2.230 | 2.096 | 2.230 | 296,664 | +0.07(+3.09%) |
Mar 11, 2003 | 2.088 | 2.163 | 2.088 | 2.163 | 134,760 | +0.05(+2.57%) |
Mar 10, 2003 | 2.171 | 2.209 | 2.109 | 2.109 | 352,707 | -0.09(-3.99%) |
Mar 07, 2003 | 2.255 | 2.280 | 2.159 | 2.196 | 217,308 | -0.10(-4.36%) |
Mar 06, 2003 | 2.271 | 2.296 | 2.200 | 2.296 | 400,927 | +0.01(+0.37%) |
Mar 05, 2003 | 2.255 | 2.296 | 2.088 | 2.288 | 817,024 | -0.09(-3.86%) |
Mar 04, 2003 | 2.422 | 2.443 | 2.321 | 2.380 | 287,243 | -0.06(-2.56%) |
Mar 03, 2003 | 2.476 | 2.480 | 2.397 | 2.443 | 266,965 | -0.03(-1.35%) |
Feb 28, 2003 | 2.505 | 2.526 | 2.438 | 2.476 | 201,022 | -0.02(-0.67%) |
Feb 27, 2003 | 2.514 | 2.514 | 2.463 | 2.493 | 155,836 | +0.01(+0.34%) |
Feb 26, 2003 | 2.518 | 2.518 | 2.455 | 2.484 | 305,126 | -0.06(-2.30%) |
Feb 25, 2003 | 2.530 | 2.568 | 2.484 | 2.543 | 183,938 | +0.03(+1.16%) |
Feb 24, 2003 | 2.501 | 2.576 | 2.488 | 2.514 | 232,637 | +0.04(+1.69%) |
Feb 21, 2003 | 2.447 | 2.480 | 2.422 | 2.472 | 347,279 | +0.04(+1.54%) |
Feb 20, 2003 | 2.438 | 2.455 | 2.426 | 2.434 | 755,392 | -0.01(-0.34%) |
Feb 19, 2003 | 2.455 | 2.480 | 2.422 | 2.443 | 68,018 | -0.02(-0.85%) |
Feb 18, 2003 | 2.484 | 2.501 | 2.422 | 2.463 | 85,742 | +0.01(+0.34%) |
Feb 14, 2003 | 2.463 | 2.488 | 2.380 | 2.455 | 48,539 | +0.00(+0.17%) |
Feb 13, 2003 | 2.430 | 2.463 | 2.338 | 2.451 | 115,919 | +0.02(+0.69%) |
Feb 12, 2003 | 2.463 | 2.484 | 2.380 | 2.434 | 164,618 | -0.05(-1.85%) |
Feb 11, 2003 | 2.526 | 2.526 | 2.468 | 2.480 | 217,947 | -0.04(-1.49%) |
Feb 10, 2003 | 2.547 | 2.555 | 2.472 | 2.518 | 268,243 | -0.00(-0.17%) |
Feb 07, 2003 | 2.526 | 2.543 | 2.443 | 2.522 | 192,240 | +0.00(+0.17%) |
Feb 06, 2003 | 2.555 | 2.555 | 2.493 | 2.518 | 199,905 | -0.03(-1.15%) |
Feb 05, 2003 | 2.568 | 2.589 | 2.484 | 2.547 | 321,253 | -0.00(-0.16%) |
Feb 04, 2003 | 2.455 | 2.564 | 2.418 | 2.551 | 555,327 | +0.10(+3.91%) |