Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.710 | 2.710 | 2.646 | 2.678 | 4,436 | -0.05(-1.93%) |
Apr 29, 2003 | 2.698 | 2.759 | 2.698 | 2.731 | 7,393 | -0.01(-0.52%) |
Apr 28, 2003 | 2.832 | 2.832 | 2.745 | 2.745 | 739 | -0.10(-3.36%) |
Apr 25, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.828 | 2.840 | 2.828 | 2.840 | 18,484 | +0.00(+0.00%) |
Apr 23, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 7,640 | +0.00(+0.00%) |
Apr 22, 2003 | 2.820 | 2.840 | 2.597 | 2.840 | 29,328 | +0.00(+0.00%) |
Apr 21, 2003 | 2.840 | 2.865 | 2.832 | 2.840 | 1,478 | +0.00(+0.00%) |
Apr 17, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.865 | 2.881 | 2.840 | 2.840 | 61,860 | -0.04(-1.41%) |
Apr 15, 2003 | 2.881 | 2.881 | 2.881 | 2.881 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.881 | 2.881 | 2.881 | 2.881 | 49,290 | +0.08(+2.75%) |
Apr 11, 2003 | 2.804 | 2.804 | 2.804 | 2.804 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.804 | 2.804 | 2.804 | 2.804 | 246 | +0.00(+0.15%) |
Apr 09, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.804 | 2.804 | 2.800 | 2.800 | 1,232 | -0.04(-1.43%) |
Apr 07, 2003 | 2.800 | 2.840 | 2.800 | 2.840 | 11,336 | +0.22(+8.53%) |
Apr 04, 2003 | 2.637 | 2.637 | 2.617 | 2.617 | 73,936 | +0.04(+1.57%) |
Apr 03, 2003 | 2.739 | 2.739 | 2.577 | 2.577 | 64,571 | -0.08(-3.05%) |
Apr 02, 2003 | 2.658 | 2.658 | 2.658 | 2.658 | 492 | -0.08(-2.96%) |
Apr 01, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 246 | -0.02(-0.74%) |
Mar 27, 2003 | 2.739 | 2.759 | 2.719 | 2.759 | 16,266 | +0.02(+0.74%) |
Mar 26, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.861 | 2.861 | 2.739 | 2.739 | 21,688 | -0.08(-2.88%) |
Mar 19, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.828 | 2.840 | 2.820 | 2.820 | 25,384 | +0.02(+0.72%) |
Mar 17, 2003 | 2.861 | 2.861 | 2.800 | 2.800 | 9,365 | -0.11(-3.90%) |
Mar 14, 2003 | 2.885 | 2.913 | 2.885 | 2.913 | 985 | +0.01(+0.42%) |
Mar 13, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 24,645 | +0.02(+0.70%) |
Mar 12, 2003 | 2.901 | 2.901 | 2.861 | 2.881 | 13,062 | -0.01(-0.28%) |
Mar 11, 2003 | 2.889 | 2.913 | 2.861 | 2.889 | 96,363 | -0.01(-0.42%) |
Mar 10, 2003 | 2.905 | 2.942 | 2.901 | 2.901 | 12,815 | +0.00(+0.00%) |
Mar 07, 2003 | 2.925 | 2.925 | 2.877 | 2.901 | 4,189 | -0.02(-0.56%) |
Mar 06, 2003 | 2.982 | 2.982 | 2.889 | 2.917 | 30,067 | -0.06(-2.18%) |
Mar 05, 2003 | 3.023 | 3.023 | 2.982 | 2.982 | 2,464 | +0.00(+0.00%) |
Mar 04, 2003 | 2.966 | 3.055 | 2.954 | 2.982 | 22,427 | +0.02(+0.69%) |
Mar 03, 2003 | 2.962 | 2.962 | 2.962 | 2.962 | 246 | -0.02(-0.82%) |
Feb 28, 2003 | 2.909 | 3.003 | 2.909 | 2.986 | 3,450 | +0.08(+2.65%) |
Feb 27, 2003 | 2.861 | 2.909 | 2.861 | 2.909 | 1,232 | -0.01(-0.42%) |
Feb 26, 2003 | 2.905 | 2.921 | 2.881 | 2.921 | 2,957 | +0.01(+0.28%) |
Feb 25, 2003 | 2.893 | 2.913 | 2.881 | 2.913 | 5,668 | +0.01(+0.42%) |
Feb 24, 2003 | 2.897 | 2.901 | 2.897 | 2.901 | 492 | +0.04(+1.42%) |
Feb 21, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | -0.00(-0.14%) |
Feb 20, 2003 | 2.954 | 2.999 | 2.861 | 2.865 | 2,711 | -0.12(-3.95%) |
Feb 19, 2003 | 3.047 | 3.100 | 2.982 | 2.982 | 3,450 | +0.00(+0.00%) |
Feb 18, 2003 | 2.982 | 2.982 | 2.982 | 2.982 | 2,464 | -0.02(-0.81%) |
Feb 14, 2003 | 2.950 | 3.007 | 2.950 | 3.007 | 739 | +0.15(+5.11%) |
Feb 13, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | -0.00(-0.14%) |
Feb 12, 2003 | 2.865 | 2.865 | 2.861 | 2.865 | 1,725 | +0.00(+0.14%) |
Feb 11, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 492 | -0.07(-2.35%) |
Feb 10, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 246 | -0.08(-2.70%) |
Feb 07, 2003 | 2.865 | 3.011 | 2.861 | 3.011 | 4,436 | +0.15(+5.25%) |
Feb 06, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 2.861 | 2.861 | 2.861 | 2.861 | 246 | +0.00(+0.00%) |