Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.713 | 2.713 | 2.648 | 2.681 | 4,431 | -0.05(-1.93%) |
Apr 29, 2003 | 2.701 | 2.762 | 2.701 | 2.734 | 7,385 | -0.01(-0.52%) |
Apr 28, 2003 | 2.835 | 2.835 | 2.748 | 2.748 | 738 | -0.10(-3.36%) |
Apr 25, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.831 | 2.843 | 2.831 | 2.843 | 18,464 | +0.00(+0.00%) |
Apr 23, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 7,632 | +0.00(+0.00%) |
Apr 22, 2003 | 2.823 | 2.843 | 2.600 | 2.843 | 29,297 | +0.00(+0.00%) |
Apr 21, 2003 | 2.843 | 2.868 | 2.835 | 2.843 | 1,477 | +0.00(+0.00%) |
Apr 17, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.868 | 2.884 | 2.843 | 2.843 | 61,795 | -0.04(-1.41%) |
Apr 15, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 49,239 | +0.08(+2.75%) |
Apr 11, 2003 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.807 | 2.807 | 2.807 | 2.807 | 246 | +0.00(+0.14%) |
Apr 09, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.807 | 2.807 | 2.803 | 2.803 | 1,230 | -0.04(-1.43%) |
Apr 07, 2003 | 2.803 | 2.843 | 2.803 | 2.843 | 11,325 | +0.22(+8.53%) |
Apr 04, 2003 | 2.640 | 2.640 | 2.620 | 2.620 | 73,858 | +0.04(+1.57%) |
Apr 03, 2003 | 2.742 | 2.742 | 2.579 | 2.579 | 64,503 | -0.08(-3.05%) |
Apr 02, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 492 | -0.08(-2.96%) |
Apr 01, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 246 | -0.02(-0.74%) |
Mar 27, 2003 | 2.742 | 2.762 | 2.721 | 2.762 | 16,248 | +0.02(+0.74%) |
Mar 26, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.864 | 2.864 | 2.742 | 2.742 | 21,665 | -0.08(-2.88%) |
Mar 19, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.831 | 2.843 | 2.823 | 2.823 | 25,358 | +0.02(+0.72%) |
Mar 17, 2003 | 2.864 | 2.864 | 2.803 | 2.803 | 9,355 | -0.11(-3.90%) |
Mar 14, 2003 | 2.888 | 2.916 | 2.888 | 2.916 | 984 | +0.01(+0.42%) |
Mar 13, 2003 | 2.904 | 2.904 | 2.904 | 2.904 | 24,619 | +0.02(+0.70%) |
Mar 12, 2003 | 2.904 | 2.904 | 2.864 | 2.884 | 13,048 | -0.01(-0.28%) |
Mar 11, 2003 | 2.892 | 2.916 | 2.864 | 2.892 | 96,262 | -0.01(-0.42%) |
Mar 10, 2003 | 2.908 | 2.945 | 2.904 | 2.904 | 12,802 | +0.00(+0.00%) |
Mar 07, 2003 | 2.929 | 2.929 | 2.880 | 2.904 | 4,185 | -0.02(-0.56%) |
Mar 06, 2003 | 2.985 | 2.985 | 2.892 | 2.920 | 30,035 | -0.06(-2.18%) |
Mar 05, 2003 | 3.026 | 3.026 | 2.985 | 2.985 | 2,461 | +0.00(+0.00%) |
Mar 04, 2003 | 2.969 | 3.059 | 2.957 | 2.985 | 22,403 | +0.02(+0.68%) |
Mar 03, 2003 | 2.965 | 2.965 | 2.965 | 2.965 | 246 | -0.02(-0.82%) |
Feb 28, 2003 | 2.912 | 3.006 | 2.912 | 2.989 | 3,446 | +0.08(+2.65%) |
Feb 27, 2003 | 2.864 | 2.912 | 2.864 | 2.912 | 1,230 | -0.01(-0.42%) |
Feb 26, 2003 | 2.908 | 2.925 | 2.884 | 2.925 | 2,954 | +0.01(+0.28%) |
Feb 25, 2003 | 2.896 | 2.916 | 2.884 | 2.916 | 5,662 | +0.01(+0.42%) |
Feb 24, 2003 | 2.900 | 2.904 | 2.900 | 2.904 | 492 | +0.04(+1.42%) |
Feb 21, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 246 | -0.00(-0.14%) |
Feb 20, 2003 | 2.957 | 3.002 | 2.864 | 2.868 | 2,708 | -0.12(-3.95%) |
Feb 19, 2003 | 3.050 | 3.103 | 2.985 | 2.985 | 3,446 | +0.00(+0.00%) |
Feb 18, 2003 | 2.985 | 2.985 | 2.985 | 2.985 | 2,461 | -0.02(-0.81%) |
Feb 14, 2003 | 2.953 | 3.010 | 2.953 | 3.010 | 738 | +0.15(+5.11%) |
Feb 13, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 246 | -0.00(-0.14%) |
Feb 12, 2003 | 2.868 | 2.868 | 2.864 | 2.868 | 1,723 | +0.00(+0.14%) |
Feb 11, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 492 | -0.07(-2.35%) |
Feb 10, 2003 | 2.933 | 2.933 | 2.933 | 2.933 | 246 | -0.08(-2.70%) |
Feb 07, 2003 | 2.868 | 3.014 | 2.864 | 3.014 | 4,431 | +0.15(+5.25%) |
Feb 06, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 246 | +0.00(+0.00%) |