Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.773 | 2.808 | 2.744 | 2.797 | 592,274 | +0.02(+0.77%) |
Apr 29, 2003 | 2.773 | 2.805 | 2.741 | 2.776 | 417,514 | -0.03(-1.14%) |
Apr 28, 2003 | 2.701 | 2.812 | 2.701 | 2.808 | 624,585 | +0.09(+3.14%) |
Apr 25, 2003 | 2.723 | 2.744 | 2.712 | 2.723 | 528,495 | -0.02(-0.91%) |
Apr 24, 2003 | 2.783 | 2.787 | 2.733 | 2.748 | 799,345 | -0.04(-1.28%) |
Apr 23, 2003 | 2.769 | 2.805 | 2.733 | 2.783 | 1,270,524 | -0.05(-1.64%) |
Apr 22, 2003 | 2.684 | 2.830 | 2.684 | 2.830 | 1,015,688 | +0.11(+4.19%) |
Apr 21, 2003 | 2.662 | 2.748 | 2.662 | 2.716 | 171,107 | +0.00(+0.00%) |
Apr 17, 2003 | 2.687 | 2.748 | 2.680 | 2.716 | 607,165 | +0.07(+2.83%) |
Apr 16, 2003 | 2.680 | 2.687 | 2.623 | 2.641 | 469,492 | -0.01(-0.54%) |
Apr 15, 2003 | 2.595 | 2.676 | 2.595 | 2.655 | 583,845 | +0.02(+0.95%) |
Apr 14, 2003 | 2.548 | 2.641 | 2.545 | 2.630 | 604,917 | -0.02(-0.81%) |
Apr 11, 2003 | 2.591 | 2.652 | 2.538 | 2.652 | 625,147 | +0.05(+1.91%) |
Apr 10, 2003 | 2.591 | 2.630 | 2.566 | 2.602 | 987,030 | +0.01(+0.27%) |
Apr 09, 2003 | 2.609 | 2.648 | 2.584 | 2.595 | 802,717 | -0.02(-0.82%) |
Apr 08, 2003 | 2.591 | 2.616 | 2.538 | 2.616 | 711,403 | +0.02(+0.96%) |
Apr 07, 2003 | 2.616 | 2.637 | 2.566 | 2.591 | 1,493,891 | +0.05(+2.10%) |
Apr 04, 2003 | 2.491 | 2.541 | 2.491 | 2.538 | 1,054,181 | +0.08(+3.33%) |
Apr 03, 2003 | 2.442 | 2.474 | 2.410 | 2.456 | 2,389,327 | +0.03(+1.32%) |
Apr 02, 2003 | 2.395 | 2.456 | 2.395 | 2.424 | 847,109 | +0.10(+4.29%) |
Apr 01, 2003 | 2.328 | 2.367 | 2.292 | 2.324 | 534,395 | +0.06(+2.67%) |
Mar 31, 2003 | 2.264 | 2.299 | 2.249 | 2.264 | 374,807 | -0.02(-1.09%) |
Mar 28, 2003 | 2.278 | 2.360 | 2.278 | 2.289 | 341,934 | -0.06(-2.58%) |
Mar 27, 2003 | 2.324 | 2.385 | 2.313 | 2.349 | 1,212,364 | -0.05(-2.22%) |
Mar 26, 2003 | 2.399 | 2.402 | 2.331 | 2.402 | 320,300 | -0.02(-0.74%) |
Mar 25, 2003 | 2.317 | 2.420 | 2.313 | 2.420 | 373,683 | +0.16(+6.92%) |
Mar 24, 2003 | 2.349 | 2.367 | 2.260 | 2.264 | 455,444 | -0.21(-8.49%) |
Mar 21, 2003 | 2.385 | 2.520 | 2.381 | 2.474 | 1,432,079 | +0.16(+7.09%) |
Mar 20, 2003 | 2.299 | 2.345 | 2.253 | 2.310 | 375,369 | -0.02(-1.07%) |
Mar 19, 2003 | 2.338 | 2.370 | 2.289 | 2.335 | 477,078 | +0.01(+0.46%) |
Mar 18, 2003 | 2.313 | 2.356 | 2.292 | 2.324 | 1,380,381 | +0.05(+2.03%) |
Mar 17, 2003 | 2.139 | 2.313 | 2.139 | 2.278 | 1,024,398 | +0.09(+3.90%) |
Mar 14, 2003 | 2.189 | 2.239 | 2.150 | 2.192 | 1,158,138 | +0.09(+4.05%) |
Mar 13, 2003 | 2.032 | 2.107 | 2.004 | 2.107 | 1,115,993 | +0.09(+4.23%) |
Mar 12, 2003 | 2.032 | 2.036 | 1.958 | 2.022 | 545,072 | -0.06(-2.91%) |
Mar 11, 2003 | 2.093 | 2.103 | 2.050 | 2.082 | 311,590 | +0.01(+0.69%) |
Mar 10, 2003 | 2.100 | 2.103 | 2.039 | 2.068 | 713,651 | -0.08(-3.81%) |
Mar 07, 2003 | 2.139 | 2.182 | 2.139 | 2.150 | 570,078 | -0.05(-2.27%) |
Mar 06, 2003 | 2.171 | 2.228 | 2.168 | 2.200 | 317,209 | -0.06(-2.68%) |
Mar 05, 2003 | 2.210 | 2.278 | 2.207 | 2.260 | 482,698 | +0.05(+2.42%) |
Mar 04, 2003 | 2.214 | 2.267 | 2.192 | 2.207 | 719,551 | -0.08(-3.58%) |
Mar 03, 2003 | 2.328 | 2.345 | 2.271 | 2.289 | 322,267 | +0.03(+1.42%) |
Feb 28, 2003 | 2.249 | 2.299 | 2.246 | 2.257 | 753,548 | +0.07(+3.43%) |
Feb 27, 2003 | 2.135 | 2.207 | 2.135 | 2.182 | 609,413 | +0.10(+4.97%) |
Feb 26, 2003 | 2.118 | 2.125 | 2.068 | 2.079 | 568,392 | -0.06(-2.83%) |
Feb 25, 2003 | 2.121 | 2.160 | 2.071 | 2.139 | 689,207 | -0.04(-1.96%) |
Feb 24, 2003 | 2.221 | 2.224 | 2.168 | 2.182 | 494,498 | -0.09(-3.77%) |
Feb 21, 2003 | 2.200 | 2.292 | 2.200 | 2.267 | 756,639 | +0.05(+2.41%) |
Feb 20, 2003 | 2.271 | 2.278 | 2.207 | 2.214 | 234,324 | -0.04(-1.74%) |
Feb 19, 2003 | 2.306 | 2.306 | 2.235 | 2.253 | 387,731 | -0.06(-2.62%) |
Feb 18, 2003 | 2.281 | 2.335 | 2.281 | 2.313 | 1,079,187 | +0.07(+3.01%) |
Feb 14, 2003 | 2.125 | 2.260 | 2.125 | 2.246 | 1,026,646 | +0.10(+4.47%) |
Feb 13, 2003 | 2.114 | 2.153 | 2.100 | 2.150 | 790,916 | +0.04(+1.85%) |
Feb 12, 2003 | 2.143 | 2.143 | 2.086 | 2.111 | 551,534 | -0.06(-2.63%) |
Feb 11, 2003 | 2.146 | 2.200 | 2.143 | 2.168 | 338,562 | +0.06(+2.70%) |
Feb 10, 2003 | 2.121 | 2.150 | 2.100 | 2.111 | 373,402 | -0.05(-2.47%) |
Feb 07, 2003 | 2.185 | 2.192 | 2.150 | 2.164 | 1,897,638 | -0.03(-1.30%) |
Feb 06, 2003 | 2.214 | 2.235 | 2.175 | 2.192 | 946,290 | -0.05(-2.07%) |
Feb 05, 2003 | 2.185 | 2.289 | 2.185 | 2.239 | 531,305 | +0.05(+2.44%) |
Feb 04, 2003 | 2.214 | 2.224 | 2.171 | 2.185 | 495,622 | +0.01(+0.66%) |