Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.851 | 3.092 | 2.695 | 2.804 | 195,520 | -0.09(-3.23%) |
Apr 29, 2003 | 3.069 | 3.092 | 2.812 | 2.898 | 60,466 | -0.20(-6.53%) |
Apr 28, 2003 | 2.726 | 3.100 | 2.726 | 3.100 | 177,675 | +0.37(+13.39%) |
Apr 25, 2003 | 2.804 | 2.804 | 2.726 | 2.734 | 6,033 | +0.01(+0.29%) |
Apr 24, 2003 | 2.625 | 2.828 | 2.586 | 2.726 | 32,736 | +0.07(+2.64%) |
Apr 23, 2003 | 2.789 | 2.874 | 2.547 | 2.656 | 44,162 | -0.21(-7.34%) |
Apr 22, 2003 | 2.555 | 2.874 | 2.500 | 2.867 | 48,783 | +0.28(+10.84%) |
Apr 21, 2003 | 2.454 | 2.687 | 2.430 | 2.586 | 181,141 | -0.12(-4.60%) |
Apr 17, 2003 | 2.851 | 2.882 | 2.493 | 2.711 | 49,554 | +0.18(+7.08%) |
Apr 16, 2003 | 2.594 | 2.804 | 2.532 | 2.532 | 55,331 | +0.00(+0.00%) |
Apr 15, 2003 | 2.524 | 2.687 | 2.384 | 2.532 | 47,885 | +0.01(+0.31%) |
Apr 14, 2003 | 2.516 | 2.524 | 2.337 | 2.524 | 203,993 | +0.12(+5.19%) |
Apr 11, 2003 | 2.228 | 2.399 | 2.064 | 2.399 | 46,601 | +0.22(+10.00%) |
Apr 10, 2003 | 2.142 | 2.220 | 2.088 | 2.181 | 10,013 | +0.12(+5.66%) |
Apr 09, 2003 | 2.049 | 2.111 | 1.979 | 2.064 | 93,331 | -0.09(-3.99%) |
Apr 08, 2003 | 2.049 | 2.236 | 2.033 | 2.150 | 66,500 | +0.01(+0.36%) |
Apr 07, 2003 | 2.041 | 2.142 | 2.002 | 2.142 | 105,270 | +0.19(+9.56%) |
Apr 04, 2003 | 1.963 | 2.056 | 1.831 | 1.955 | 87,810 | +0.09(+4.58%) |
Apr 03, 2003 | 2.236 | 2.236 | 1.799 | 1.869 | 44,418 | -0.31(-14.29%) |
Apr 02, 2003 | 1.792 | 2.259 | 1.776 | 2.181 | 248,925 | +0.39(+21.74%) |
Apr 01, 2003 | 1.846 | 1.846 | 1.760 | 1.792 | 55,587 | +0.00(+0.00%) |
Mar 31, 2003 | 1.986 | 1.986 | 1.760 | 1.792 | 48,353 | -0.19(-9.45%) |
Mar 28, 2003 | 1.994 | 2.033 | 1.963 | 1.979 | 14,472 | -0.02(-0.78%) |
Mar 27, 2003 | 2.025 | 2.306 | 1.994 | 1.994 | 41,337 | -0.09(-4.12%) |
Mar 26, 2003 | 1.955 | 2.181 | 1.916 | 2.080 | 43,225 | +0.05(+2.69%) |
Mar 25, 2003 | 2.002 | 2.064 | 1.994 | 2.025 | 18,101 | +0.04(+1.96%) |
Mar 24, 2003 | 2.056 | 2.056 | 1.947 | 1.986 | 26,162 | -0.08(-3.77%) |
Mar 21, 2003 | 2.399 | 2.407 | 2.033 | 2.064 | 62,520 | -0.12(-5.69%) |
Mar 20, 2003 | 2.095 | 2.204 | 2.095 | 2.189 | 75,871 | +0.02(+1.08%) |
Mar 19, 2003 | 2.189 | 2.212 | 2.165 | 2.165 | 75,358 | +0.00(+0.00%) |
Mar 18, 2003 | 2.010 | 2.181 | 2.010 | 2.165 | 13,929 | -0.02(-0.71%) |
Mar 17, 2003 | 2.111 | 2.181 | 2.033 | 2.181 | 51,867 | +0.11(+5.26%) |
Mar 14, 2003 | 2.049 | 2.165 | 2.010 | 2.072 | 32,608 | -0.02(-0.75%) |
Mar 13, 2003 | 2.017 | 2.103 | 1.994 | 2.088 | 29,398 | +0.09(+4.28%) |
Mar 12, 2003 | 1.908 | 2.056 | 1.908 | 2.002 | 148,405 | +0.00(+0.00%) |
Mar 11, 2003 | 1.924 | 2.095 | 1.924 | 2.002 | 19,770 | +0.08(+4.05%) |
Mar 10, 2003 | 1.971 | 2.041 | 1.924 | 1.924 | 26,445 | -0.05(-2.76%) |
Mar 07, 2003 | 2.033 | 2.127 | 1.971 | 1.979 | 14,506 | -0.24(-10.88%) |
Mar 06, 2003 | 2.103 | 2.220 | 2.064 | 2.220 | 14,378 | +0.10(+4.78%) |
Mar 05, 2003 | 1.908 | 2.181 | 1.908 | 2.119 | 24,777 | +0.15(+7.51%) |
Mar 04, 2003 | 1.916 | 1.971 | 1.908 | 1.971 | 25,033 | +0.09(+4.55%) |
Mar 03, 2003 | 1.877 | 2.181 | 1.877 | 1.885 | 179,344 | +0.02(+0.83%) |
Feb 28, 2003 | 2.165 | 2.243 | 1.838 | 1.869 | 75,871 | -0.18(-8.75%) |
Feb 27, 2003 | 1.932 | 2.173 | 1.932 | 2.049 | 53,662 | +0.17(+9.13%) |
Feb 26, 2003 | 2.041 | 2.243 | 1.877 | 1.877 | 97,182 | -0.17(-8.37%) |
Feb 25, 2003 | 2.142 | 2.298 | 1.807 | 2.049 | 80,621 | -0.02(-1.13%) |
Feb 24, 2003 | 2.321 | 2.337 | 2.064 | 2.072 | 57,770 | -0.24(-10.41%) |
Feb 21, 2003 | 2.306 | 2.360 | 2.111 | 2.313 | 43,777 | +0.04(+1.68%) |
Feb 20, 2003 | 2.064 | 2.275 | 2.064 | 2.275 | 22,979 | +0.19(+9.36%) |
Feb 19, 2003 | 2.423 | 2.423 | 2.080 | 2.080 | 76,641 | -0.38(-15.51%) |
Feb 18, 2003 | 2.454 | 2.500 | 2.360 | 2.461 | 37,871 | +0.03(+1.28%) |
Feb 14, 2003 | 2.376 | 2.430 | 2.376 | 2.430 | 26,189 | +0.05(+1.96%) |
Feb 13, 2003 | 2.423 | 2.423 | 2.376 | 2.384 | 1,540 | -0.03(-1.29%) |
Feb 12, 2003 | 2.461 | 2.469 | 2.415 | 2.415 | 22,209 | -0.02(-0.64%) |
Feb 11, 2003 | 2.477 | 2.524 | 2.313 | 2.430 | 171,000 | -0.10(-3.87%) |
Feb 10, 2003 | 2.493 | 2.555 | 2.306 | 2.528 | 80,236 | +0.12(+5.04%) |
Feb 07, 2003 | 2.532 | 2.571 | 2.376 | 2.407 | 143,655 | -0.05(-1.90%) |
Feb 06, 2003 | 2.493 | 2.532 | 2.454 | 2.454 | 53,277 | -0.12(-4.55%) |
Feb 05, 2003 | 2.360 | 2.571 | 2.360 | 2.571 | 255,472 | +0.12(+5.10%) |
Feb 04, 2003 | 2.485 | 2.493 | 2.352 | 2.446 | 53,405 | -0.05(-1.88%) |