Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.824 | 2.824 | 2.806 | 2.820 | 145,019 | +0.00(+0.00%) |
Apr 29, 2003 | 2.813 | 2.823 | 2.802 | 2.820 | 96,208 | +0.04(+1.37%) |
Apr 28, 2003 | 2.799 | 2.799 | 2.778 | 2.782 | 492,360 | +0.05(+1.65%) |
Apr 25, 2003 | 2.806 | 2.813 | 2.737 | 2.737 | 29,003 | -0.06(-2.12%) |
Apr 24, 2003 | 2.771 | 2.806 | 2.771 | 2.796 | 94,793 | +0.04(+1.44%) |
Apr 23, 2003 | 2.742 | 2.757 | 2.742 | 2.757 | 12,026 | +0.03(+1.09%) |
Apr 22, 2003 | 2.757 | 2.757 | 2.727 | 2.727 | 32,541 | -0.02(-0.57%) |
Apr 21, 2003 | 2.768 | 2.768 | 2.742 | 2.742 | 12,026 | -0.03(-1.02%) |
Apr 17, 2003 | 2.749 | 2.773 | 2.749 | 2.771 | 58,007 | +0.04(+1.29%) |
Apr 16, 2003 | 2.718 | 2.745 | 2.718 | 2.735 | 345,217 | +0.03(+1.04%) |
Apr 15, 2003 | 2.658 | 2.720 | 2.658 | 2.707 | 148,556 | +0.07(+2.74%) |
Apr 14, 2003 | 2.608 | 2.658 | 2.608 | 2.635 | 553,197 | +0.01(+0.49%) |
Apr 11, 2003 | 2.621 | 2.622 | 2.621 | 2.622 | 14,148 | +0.00(+0.00%) |
Apr 10, 2003 | 2.583 | 2.622 | 2.583 | 2.622 | 15,563 | +0.05(+1.76%) |
Apr 09, 2003 | 2.539 | 2.577 | 2.537 | 2.577 | 674,872 | +0.03(+1.28%) |
Apr 08, 2003 | 2.544 | 2.544 | 2.544 | 2.544 | 707 | -0.03(-1.10%) |
Apr 07, 2003 | 2.537 | 2.578 | 2.537 | 2.573 | 29,711 | +0.06(+2.25%) |
Apr 04, 2003 | 2.460 | 2.516 | 2.458 | 2.516 | 41,030 | +0.07(+2.83%) |
Apr 03, 2003 | 2.447 | 2.447 | 2.447 | 2.447 | 707 | +0.00(+0.06%) |
Apr 02, 2003 | 2.444 | 2.467 | 2.444 | 2.446 | 111,771 | +0.02(+0.64%) |
Apr 01, 2003 | 2.430 | 2.430 | 2.430 | 2.430 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.431 | 2.431 | 2.424 | 2.430 | 43,859 | -0.03(-1.21%) |
Mar 28, 2003 | 2.444 | 2.467 | 2.444 | 2.460 | 49,518 | +0.03(+1.16%) |
Mar 27, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 707 | +0.00(+0.00%) |
Mar 25, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 14,148 | -0.01(-0.29%) |
Mar 24, 2003 | 2.438 | 2.438 | 2.438 | 2.438 | 2,122 | +0.01(+0.29%) |
Mar 21, 2003 | 2.430 | 2.433 | 2.430 | 2.431 | 16,270 | +0.01(+0.23%) |
Mar 20, 2003 | 2.446 | 2.446 | 2.426 | 2.426 | 302,773 | -0.03(-1.38%) |
Mar 19, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 1,414 | -0.01(-0.29%) |
Mar 18, 2003 | 2.467 | 2.467 | 2.467 | 2.467 | 112,478 | -0.02(-0.85%) |
Mar 17, 2003 | 2.488 | 2.488 | 2.488 | 2.488 | 1,414 | +0.01(+0.57%) |
Mar 14, 2003 | 2.502 | 2.516 | 2.474 | 2.474 | 211,516 | +0.04(+1.68%) |
Mar 13, 2003 | 2.417 | 2.433 | 2.417 | 2.433 | 2,829 | +0.05(+2.14%) |
Mar 12, 2003 | 2.382 | 2.382 | 2.382 | 2.382 | 1,414 | -0.09(-3.71%) |
Mar 11, 2003 | 2.474 | 2.474 | 2.474 | 2.474 | 20,515 | -0.02(-0.85%) |
Mar 07, 2003 | 2.495 | 2.495 | 2.495 | 2.495 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 2.487 | 2.495 | 2.487 | 2.495 | 15,563 | +0.01(+0.40%) |
Mar 05, 2003 | 2.488 | 2.488 | 2.485 | 2.485 | 2,829 | -0.02(-0.96%) |
Mar 04, 2003 | 2.530 | 2.530 | 2.509 | 2.509 | 9,903 | -0.02(-0.84%) |
Mar 03, 2003 | 2.509 | 2.530 | 2.509 | 2.530 | 171,901 | +0.13(+5.60%) |
Feb 28, 2003 | 2.361 | 2.396 | 2.351 | 2.396 | 149,264 | +0.05(+2.11%) |
Feb 27, 2003 | 2.382 | 2.382 | 2.347 | 2.347 | 24,759 | -0.05(-1.89%) |
Feb 26, 2003 | 2.392 | 2.392 | 2.392 | 2.392 | 3,537 | -0.02(-0.76%) |
Feb 25, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 2,122 | -0.01(-0.47%) |
Feb 24, 2003 | 2.431 | 2.431 | 2.421 | 2.421 | 12,733 | +0.00(+0.06%) |
Feb 21, 2003 | 2.427 | 2.427 | 2.420 | 2.420 | 18,392 | -0.01(-0.47%) |
Feb 20, 2003 | 2.438 | 2.438 | 2.430 | 2.431 | 15,563 | -0.02(-0.86%) |
Feb 19, 2003 | 2.462 | 2.462 | 2.453 | 2.453 | 2,829 | -0.03(-1.08%) |
Feb 18, 2003 | 2.451 | 2.479 | 2.444 | 2.479 | 232,031 | +0.03(+1.39%) |
Feb 14, 2003 | 2.454 | 2.454 | 2.446 | 2.446 | 72,156 | -0.01(-0.35%) |
Feb 13, 2003 | 2.481 | 2.481 | 2.453 | 2.454 | 77,815 | -0.04(-1.42%) |
Feb 12, 2003 | 2.489 | 2.489 | 2.474 | 2.489 | 9,196 | -0.01(-0.51%) |
Feb 11, 2003 | 2.502 | 2.502 | 2.502 | 2.502 | 32,541 | +0.03(+1.14%) |
Feb 10, 2003 | 2.474 | 2.474 | 2.474 | 2.474 | 30,418 | -0.04(-1.69%) |
Feb 07, 2003 | 2.516 | 2.516 | 2.516 | 2.516 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 2.516 | 2.516 | 2.516 | 2.516 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.523 | 2.523 | 2.516 | 2.516 | 7,074 | -0.05(-1.93%) |
Feb 04, 2003 | 2.566 | 2.566 | 2.566 | 2.566 | 72,156 | +0.00(+0.00%) |