Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.050 | 2.050 | 2.040 | 2.040 | 1,500 | +0.08(+4.08%) |
Apr 29, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 3,800 | +0.00(+0.00%) |
Apr 28, 2003 | 2.350 | 2.350 | 1.960 | 1.960 | 7,100 | -0.09(-4.39%) |
Apr 25, 2003 | 2.040 | 2.050 | 1.900 | 2.050 | 3,700 | +0.10(+5.13%) |
Apr 24, 2003 | 2.050 | 2.110 | 1.950 | 1.950 | 8,600 | -0.06(-2.99%) |
Apr 23, 2003 | 2.200 | 2.200 | 2.010 | 2.010 | 9,300 | -0.28(-12.23%) |
Apr 22, 2003 | 2.290 | 2.300 | 2.100 | 2.290 | 3,300 | +0.19(+9.05%) |
Apr 21, 2003 | 2.110 | 2.380 | 2.000 | 2.100 | 7,500 | +0.25(+13.51%) |
Apr 17, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | -0.09(-4.64%) |
Apr 16, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.930 | 1.940 | 1.860 | 1.940 | 1,000 | +0.09(+4.86%) |
Apr 14, 2003 | 1.920 | 2.220 | 1.850 | 1.850 | 3,400 | -0.01(-0.54%) |
Apr 11, 2003 | 2.010 | 2.110 | 1.770 | 1.860 | 2,300 | -0.07(-3.63%) |
Apr 10, 2003 | 1.950 | 1.950 | 1.860 | 1.930 | 2,400 | +0.02(+1.05%) |
Apr 09, 2003 | 1.850 | 1.910 | 1.840 | 1.910 | 5,000 | +0.07(+3.80%) |
Apr 08, 2003 | 1.830 | 1.850 | 1.830 | 1.840 | 3,900 | +0.03(+1.66%) |
Apr 07, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 600 | +0.00(+0.00%) |
Apr 04, 2003 | 1.890 | 1.890 | 1.810 | 1.810 | 1,000 | +0.01(+0.56%) |
Apr 03, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.05(-2.70%) |
Apr 02, 2003 | 1.870 | 2.090 | 1.780 | 1.850 | 10,900 | -0.02(-1.07%) |
Apr 01, 2003 | 1.700 | 1.870 | 1.700 | 1.870 | 1,300 | +0.26(+16.15%) |
Mar 31, 2003 | 1.680 | 1.680 | 1.610 | 1.610 | 900 | -0.11(-6.40%) |
Mar 28, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 1,800 | +0.05(+2.99%) |
Mar 27, 2003 | 1.812 | 1.812 | 1.670 | 1.670 | 3,200 | -0.18(-9.73%) |
Mar 26, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | +0.06(+3.35%) |
Mar 25, 2003 | 1.870 | 1.870 | 1.690 | 1.790 | 7,700 | -0.17(-8.67%) |
Mar 24, 2003 | 1.960 | 1.970 | 1.900 | 1.960 | 5,500 | -0.03(-1.51%) |
Mar 21, 2003 | 1.975 | 2.080 | 1.975 | 1.990 | 2,300 | +0.02(+1.02%) |
Mar 20, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | -0.03(-1.50%) |
Mar 18, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
Mar 17, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | -0.03(-1.48%) |
Mar 14, 2003 | 2.030 | 2.030 | 2.030 | 2.030 | 100 | -0.07(-3.33%) |
Mar 13, 2003 | 1.980 | 2.100 | 1.970 | 2.100 | 2,600 | +0.10(+5.26%) |
Mar 12, 2003 | 2.050 | 2.050 | 1.990 | 1.995 | 2,900 | -0.08(-4.09%) |
Mar 11, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 1,600 | -0.07(-3.26%) |
Mar 07, 2003 | 2.060 | 2.150 | 2.060 | 2.150 | 1,500 | +0.01(+0.47%) |
Mar 06, 2003 | 2.050 | 2.140 | 2.050 | 2.140 | 1,000 | -0.02(-0.93%) |
Mar 05, 2003 | 2.100 | 2.160 | 2.050 | 2.160 | 2,400 | -0.01(-0.46%) |
Mar 04, 2003 | 2.170 | 2.170 | 2.110 | 2.170 | 1,200 | +0.02(+0.93%) |
Mar 03, 2003 | 2.190 | 2.190 | 2.150 | 2.150 | 1,300 | -0.05(-2.27%) |
Feb 28, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 500 | +0.04(+1.85%) |
Feb 27, 2003 | 2.180 | 2.180 | 2.160 | 2.160 | 1,300 | -0.04(-1.82%) |
Feb 26, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.02(-0.90%) |
Feb 25, 2003 | 2.200 | 2.220 | 2.200 | 2.220 | 1,200 | +0.02(+0.91%) |
Feb 24, 2003 | 2.260 | 2.260 | 2.200 | 2.200 | 2,300 | -0.11(-4.76%) |
Feb 21, 2003 | 2.310 | 2.310 | 2.310 | 2.310 | 1,200 | -0.03(-1.28%) |
Feb 20, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.05(-2.09%) |
Feb 19, 2003 | 2.400 | 2.400 | 2.250 | 2.390 | 6,700 | +0.14(+6.22%) |
Feb 18, 2003 | 2.160 | 2.400 | 2.160 | 2.250 | 17,500 | +0.11(+5.14%) |
Feb 14, 2003 | 2.250 | 2.250 | 2.140 | 2.140 | 7,400 | -0.04(-1.83%) |
Feb 13, 2003 | 2.120 | 2.180 | 1.970 | 2.180 | 6,800 | -0.01(-0.46%) |
Feb 12, 2003 | 2.200 | 2.200 | 2.130 | 2.190 | 8,900 | -0.01(-0.45%) |
Feb 11, 2003 | 2.150 | 2.200 | 2.150 | 2.200 | 5,000 | +0.03(+1.38%) |
Feb 10, 2003 | 2.040 | 2.170 | 2.040 | 2.170 | 10,200 | +0.33(+17.93%) |
Feb 07, 2003 | 1.770 | 2.170 | 1.770 | 1.840 | 14,000 | -0.18(-8.91%) |
Feb 06, 2003 | 2.010 | 2.110 | 1.760 | 2.020 | 12,600 | -0.04(-1.94%) |
Feb 05, 2003 | 2.100 | 2.210 | 1.980 | 2.060 | 5,500 | -0.05(-2.37%) |
Feb 04, 2003 | 2.130 | 2.340 | 2.080 | 2.110 | 13,000 | +0.02(+0.96%) |