Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.480 | 2.480 | 2.438 | 2.438 | 8,060 | +0.01(+0.29%) |
Apr 29, 2003 | 2.477 | 2.477 | 2.432 | 2.432 | 19,864 | +0.00(+0.00%) |
Apr 28, 2003 | 2.438 | 2.449 | 2.432 | 2.432 | 34,258 | -0.03(-1.31%) |
Apr 25, 2003 | 2.466 | 2.466 | 2.432 | 2.464 | 17,849 | +0.01(+0.47%) |
Apr 24, 2003 | 2.466 | 2.466 | 2.452 | 2.452 | 8,636 | +0.02(+0.86%) |
Apr 23, 2003 | 2.466 | 2.466 | 2.432 | 2.432 | 7,485 | -0.03(-1.41%) |
Apr 22, 2003 | 2.466 | 2.466 | 2.466 | 2.466 | 23,030 | +0.00(+0.00%) |
Apr 21, 2003 | 2.466 | 2.466 | 2.466 | 2.466 | 287 | +0.02(+0.85%) |
Apr 17, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 1,439 | +0.01(+0.57%) |
Apr 16, 2003 | 2.418 | 2.484 | 2.418 | 2.432 | 26,773 | +0.00(+0.00%) |
Apr 15, 2003 | 2.432 | 2.432 | 2.418 | 2.432 | 31,091 | -0.02(-0.85%) |
Apr 14, 2003 | 2.452 | 2.452 | 2.452 | 2.452 | 4,030 | +0.02(+0.86%) |
Apr 11, 2003 | 2.442 | 2.442 | 2.432 | 2.432 | 19,000 | -0.02(-0.71%) |
Apr 10, 2003 | 2.432 | 2.449 | 2.432 | 2.449 | 49,228 | +0.02(+0.71%) |
Apr 09, 2003 | 2.449 | 2.449 | 2.432 | 2.432 | 1,439 | -0.02(-0.71%) |
Apr 08, 2003 | 2.449 | 2.449 | 2.432 | 2.449 | 16,697 | +0.02(+0.71%) |
Apr 07, 2003 | 2.432 | 2.432 | 2.432 | 2.432 | 16,409 | +0.00(+0.00%) |
Apr 04, 2003 | 2.432 | 2.432 | 2.432 | 2.432 | 4,030 | +0.00(+0.00%) |
Apr 03, 2003 | 2.421 | 2.432 | 2.397 | 2.432 | 40,016 | +0.01(+0.43%) |
Apr 02, 2003 | 2.421 | 2.428 | 2.421 | 2.421 | 8,636 | +0.06(+2.50%) |
Apr 01, 2003 | 2.425 | 2.425 | 2.362 | 2.362 | 6,909 | -0.07(-2.72%) |
Mar 31, 2003 | 2.397 | 2.428 | 2.345 | 2.428 | 62,183 | +0.07(+2.79%) |
Mar 28, 2003 | 2.366 | 2.366 | 2.334 | 2.362 | 52,107 | +0.00(+0.00%) |
Mar 27, 2003 | 2.414 | 2.442 | 2.345 | 2.362 | 240,385 | -0.06(-2.30%) |
Mar 26, 2003 | 2.428 | 2.445 | 2.418 | 2.418 | 16,985 | -0.01(-0.43%) |
Mar 25, 2003 | 2.432 | 2.432 | 2.414 | 2.428 | 15,545 | +0.00(+0.01%) |
Mar 24, 2003 | 2.400 | 2.428 | 2.400 | 2.428 | 26,485 | +0.03(+1.29%) |
Mar 21, 2003 | 2.425 | 2.425 | 2.397 | 2.397 | 55,850 | -0.03(-1.29%) |
Mar 20, 2003 | 2.425 | 2.432 | 2.425 | 2.428 | 7,485 | +0.01(+0.29%) |
Mar 19, 2003 | 2.438 | 2.480 | 2.421 | 2.421 | 14,970 | +0.01(+0.29%) |
Mar 18, 2003 | 2.425 | 2.425 | 2.414 | 2.414 | 3,454 | -0.02(-1.00%) |
Mar 17, 2003 | 2.438 | 2.438 | 2.438 | 2.438 | 1,151 | +0.02(+0.86%) |
Mar 14, 2003 | 2.418 | 2.484 | 2.414 | 2.418 | 21,591 | +0.00(+0.14%) |
Mar 13, 2003 | 2.400 | 2.428 | 2.400 | 2.414 | 31,379 | -0.03(-1.28%) |
Mar 12, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 2.418 | 2.445 | 2.418 | 2.445 | 2,015 | +0.03(+1.29%) |
Mar 10, 2003 | 2.418 | 2.421 | 2.411 | 2.414 | 16,985 | +0.00(+0.00%) |
Mar 07, 2003 | 2.411 | 2.484 | 2.411 | 2.414 | 40,879 | -0.06(-2.52%) |
Mar 06, 2003 | 2.432 | 2.477 | 2.432 | 2.477 | 13,242 | +0.06(+2.30%) |
Mar 05, 2003 | 2.432 | 2.432 | 2.414 | 2.421 | 39,152 | -0.01(-0.29%) |
Mar 04, 2003 | 2.418 | 2.428 | 2.411 | 2.428 | 12,091 | +0.01(+0.43%) |
Mar 03, 2003 | 2.432 | 2.432 | 2.418 | 2.418 | 3,166 | +0.00(+0.14%) |
Feb 28, 2003 | 2.432 | 2.432 | 2.414 | 2.414 | 5,757 | +0.00(+0.00%) |
Feb 27, 2003 | 2.459 | 2.459 | 2.397 | 2.414 | 20,727 | -0.02(-0.71%) |
Feb 26, 2003 | 2.452 | 2.452 | 2.400 | 2.432 | 21,591 | -0.02(-0.71%) |
Feb 25, 2003 | 2.421 | 2.449 | 2.418 | 2.449 | 14,394 | +0.02(+0.71%) |
Feb 24, 2003 | 2.536 | 2.536 | 2.418 | 2.432 | 31,667 | -0.07(-2.78%) |
Feb 21, 2003 | 2.449 | 2.501 | 2.449 | 2.501 | 15,258 | +0.05(+1.98%) |
Feb 20, 2003 | 2.449 | 2.452 | 2.449 | 2.452 | 3,454 | +0.03(+1.44%) |
Feb 19, 2003 | 2.438 | 2.438 | 2.418 | 2.418 | 7,197 | -0.08(-3.33%) |
Feb 18, 2003 | 2.484 | 2.501 | 2.466 | 2.501 | 14,970 | +0.01(+0.56%) |
Feb 14, 2003 | 2.786 | 2.907 | 2.484 | 2.487 | 8,060 | +0.01(+0.28%) |
Feb 13, 2003 | 2.449 | 2.487 | 2.449 | 2.480 | 6,909 | +0.09(+3.93%) |
Feb 12, 2003 | 2.379 | 2.473 | 2.345 | 2.386 | 37,713 | -0.05(-1.86%) |
Feb 11, 2003 | 2.428 | 2.438 | 2.397 | 2.432 | 13,242 | -0.01(-0.43%) |
Feb 10, 2003 | 2.445 | 2.445 | 2.432 | 2.442 | 18,424 | -0.04(-1.54%) |
Feb 07, 2003 | 2.456 | 2.480 | 2.383 | 2.480 | 14,682 | -0.02(-0.83%) |
Feb 06, 2003 | 2.501 | 2.501 | 2.501 | 2.501 | 6,909 | +0.00(+0.14%) |
Feb 05, 2003 | 2.418 | 2.518 | 2.414 | 2.498 | 14,970 | +0.05(+1.99%) |
Feb 04, 2003 | 2.428 | 2.449 | 2.397 | 2.449 | 64,774 | +0.03(+1.29%) |