Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.387 | 2.464 | 2.387 | 2.443 | 56,269 | +0.05(+2.20%) |
Apr 29, 2003 | 2.460 | 2.476 | 2.370 | 2.391 | 59,971 | -0.07(-2.80%) |
Apr 28, 2003 | 2.480 | 2.480 | 2.431 | 2.460 | 47,384 | -0.02(-0.82%) |
Apr 25, 2003 | 2.451 | 2.488 | 2.451 | 2.480 | 63,673 | +0.02(+0.66%) |
Apr 24, 2003 | 2.480 | 2.492 | 2.455 | 2.464 | 53,061 | -0.00(-0.16%) |
Apr 23, 2003 | 2.472 | 2.484 | 2.451 | 2.468 | 51,827 | +0.01(+0.33%) |
Apr 22, 2003 | 2.423 | 2.472 | 2.411 | 2.460 | 91,067 | +0.02(+0.66%) |
Apr 21, 2003 | 2.378 | 2.464 | 2.378 | 2.443 | 66,635 | +0.09(+3.61%) |
Apr 17, 2003 | 2.387 | 2.468 | 2.330 | 2.358 | 117,721 | -0.01(-0.51%) |
Apr 16, 2003 | 2.350 | 2.411 | 2.350 | 2.370 | 33,811 | +0.01(+0.52%) |
Apr 15, 2003 | 2.330 | 2.391 | 2.326 | 2.358 | 71,077 | +0.03(+1.22%) |
Apr 14, 2003 | 2.330 | 2.346 | 2.301 | 2.330 | 29,615 | +0.02(+1.05%) |
Apr 11, 2003 | 2.310 | 2.350 | 2.289 | 2.306 | 35,045 | +0.02(+0.71%) |
Apr 10, 2003 | 2.225 | 2.301 | 2.225 | 2.289 | 94,769 | +0.05(+2.17%) |
Apr 09, 2003 | 2.249 | 2.249 | 2.208 | 2.241 | 89,340 | -0.01(-0.36%) |
Apr 08, 2003 | 2.330 | 2.350 | 2.229 | 2.249 | 111,798 | -0.11(-4.80%) |
Apr 07, 2003 | 2.310 | 2.362 | 2.249 | 2.362 | 49,359 | +0.06(+2.64%) |
Apr 04, 2003 | 2.310 | 2.350 | 2.301 | 2.301 | 19,990 | -0.02(-1.05%) |
Apr 03, 2003 | 2.326 | 2.358 | 2.310 | 2.326 | 52,074 | -0.04(-1.71%) |
Apr 02, 2003 | 2.403 | 2.403 | 2.334 | 2.366 | 47,631 | -0.04(-1.52%) |
Apr 01, 2003 | 2.326 | 2.431 | 2.322 | 2.403 | 65,647 | +0.04(+1.54%) |
Mar 31, 2003 | 2.330 | 2.378 | 2.326 | 2.366 | 78,234 | +0.02(+0.69%) |
Mar 28, 2003 | 2.289 | 2.370 | 2.285 | 2.350 | 95,016 | +0.07(+3.02%) |
Mar 27, 2003 | 2.285 | 2.301 | 2.281 | 2.281 | 26,160 | -0.02(-0.88%) |
Mar 26, 2003 | 2.301 | 2.301 | 2.277 | 2.301 | 75,519 | -0.00(-0.18%) |
Mar 25, 2003 | 2.289 | 2.318 | 2.229 | 2.306 | 66,881 | +0.02(+0.71%) |
Mar 24, 2003 | 2.310 | 2.322 | 2.273 | 2.289 | 107,109 | -0.03(-1.40%) |
Mar 21, 2003 | 2.297 | 2.358 | 2.297 | 2.322 | 65,154 | +0.02(+1.06%) |
Mar 20, 2003 | 2.253 | 2.362 | 2.253 | 2.297 | 63,920 | +0.04(+1.98%) |
Mar 19, 2003 | 2.241 | 2.310 | 2.229 | 2.253 | 78,234 | +0.03(+1.46%) |
Mar 18, 2003 | 2.115 | 2.237 | 2.115 | 2.220 | 130,555 | +0.01(+0.37%) |
Mar 17, 2003 | 2.269 | 2.326 | 2.107 | 2.212 | 346,008 | -0.18(-7.46%) |
Mar 14, 2003 | 2.399 | 2.435 | 2.326 | 2.391 | 146,843 | -0.05(-1.99%) |
Mar 13, 2003 | 2.472 | 2.472 | 2.326 | 2.439 | 160,170 | -0.05(-2.11%) |
Mar 12, 2003 | 2.585 | 2.585 | 2.318 | 2.492 | 333,915 | -0.09(-3.61%) |
Mar 11, 2003 | 2.589 | 2.638 | 2.585 | 2.585 | 51,086 | -0.04(-1.69%) |
Mar 10, 2003 | 2.666 | 2.715 | 2.589 | 2.630 | 75,272 | -0.03(-1.07%) |
Mar 07, 2003 | 2.622 | 2.686 | 2.597 | 2.658 | 79,221 | +0.04(+1.71%) |
Mar 06, 2003 | 2.613 | 2.618 | 2.605 | 2.613 | 21,718 | +0.01(+0.31%) |
Mar 05, 2003 | 2.528 | 2.618 | 2.520 | 2.605 | 103,654 | +0.09(+3.71%) |
Mar 04, 2003 | 2.512 | 2.532 | 2.451 | 2.512 | 130,061 | +0.00(+0.00%) |
Mar 03, 2003 | 2.678 | 2.678 | 2.504 | 2.512 | 93,289 | -0.17(-6.20%) |
Feb 28, 2003 | 2.723 | 2.755 | 2.618 | 2.678 | 81,195 | -0.04(-1.34%) |
Feb 27, 2003 | 2.776 | 2.776 | 2.678 | 2.715 | 73,792 | -0.04(-1.47%) |
Feb 26, 2003 | 2.735 | 2.755 | 2.654 | 2.755 | 87,365 | +0.02(+0.74%) |
Feb 25, 2003 | 2.715 | 2.755 | 2.715 | 2.735 | 119,943 | +0.04(+1.35%) |
Feb 24, 2003 | 2.573 | 2.767 | 2.573 | 2.699 | 158,196 | +0.13(+4.88%) |
Feb 21, 2003 | 2.573 | 2.634 | 2.512 | 2.573 | 97,978 | +0.01(+0.32%) |
Feb 20, 2003 | 2.585 | 2.609 | 2.532 | 2.565 | 95,510 | +0.02(+0.80%) |
Feb 19, 2003 | 2.407 | 2.553 | 2.350 | 2.545 | 351,931 | +0.15(+6.08%) |
Feb 18, 2003 | 2.784 | 2.873 | 2.310 | 2.399 | 655,984 | -0.38(-13.83%) |
Feb 14, 2003 | 2.776 | 2.808 | 2.776 | 2.784 | 68,609 | -0.05(-1.86%) |
Feb 13, 2003 | 2.844 | 2.857 | 2.820 | 2.836 | 58,243 | +0.01(+0.29%) |
Feb 12, 2003 | 2.824 | 2.857 | 2.796 | 2.828 | 68,362 | +0.00(+0.14%) |
Feb 11, 2003 | 2.857 | 2.869 | 2.816 | 2.824 | 78,974 | -0.01(-0.43%) |
Feb 10, 2003 | 2.800 | 2.865 | 2.800 | 2.836 | 92,795 | +0.03(+1.01%) |
Feb 07, 2003 | 2.796 | 2.816 | 2.780 | 2.808 | 54,048 | +0.02(+0.87%) |
Feb 06, 2003 | 2.816 | 2.857 | 2.776 | 2.784 | 79,715 | -0.03(-1.01%) |
Feb 05, 2003 | 2.836 | 2.865 | 2.804 | 2.812 | 43,682 | -0.01(-0.43%) |
Feb 04, 2003 | 2.812 | 2.828 | 2.776 | 2.824 | 77,740 | +0.03(+1.16%) |