Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.568 | 2.582 | 2.536 | 2.557 | 16,047 | +0.02(+0.70%) |
Apr 29, 2003 | 2.557 | 2.565 | 2.529 | 2.540 | 68,411 | -0.03(-1.11%) |
Apr 28, 2003 | 2.536 | 2.568 | 2.526 | 2.568 | 67,003 | +0.03(+1.12%) |
Apr 25, 2003 | 2.501 | 2.540 | 2.501 | 2.540 | 65,032 | +0.01(+0.56%) |
Apr 24, 2003 | 2.518 | 2.529 | 2.504 | 2.526 | 110,921 | +0.01(+0.57%) |
Apr 23, 2003 | 2.472 | 2.522 | 2.472 | 2.511 | 62,217 | -0.01(-0.28%) |
Apr 22, 2003 | 2.479 | 2.518 | 2.472 | 2.518 | 96,000 | +0.00(+0.14%) |
Apr 21, 2003 | 2.511 | 2.522 | 2.501 | 2.515 | 70,381 | +0.02(+0.71%) |
Apr 17, 2003 | 2.508 | 2.511 | 2.497 | 2.497 | 25,337 | -0.01(-0.42%) |
Apr 16, 2003 | 2.511 | 2.511 | 2.476 | 2.508 | 45,325 | +0.00(+0.14%) |
Apr 15, 2003 | 2.515 | 2.518 | 2.486 | 2.504 | 43,355 | -0.01(-0.28%) |
Apr 14, 2003 | 2.494 | 2.515 | 2.479 | 2.511 | 75,449 | +0.02(+0.71%) |
Apr 11, 2003 | 2.490 | 2.494 | 2.476 | 2.494 | 43,073 | +0.01(+0.29%) |
Apr 10, 2003 | 2.469 | 2.501 | 2.447 | 2.486 | 121,338 | +0.02(+0.72%) |
Apr 09, 2003 | 2.469 | 2.469 | 2.451 | 2.469 | 33,501 | +0.00(+0.00%) |
Apr 08, 2003 | 2.472 | 2.472 | 2.454 | 2.469 | 68,411 | -0.01(-0.29%) |
Apr 07, 2003 | 2.479 | 2.479 | 2.472 | 2.476 | 47,015 | +0.00(+0.00%) |
Apr 04, 2003 | 2.479 | 2.483 | 2.472 | 2.476 | 63,062 | +0.00(+0.00%) |
Apr 03, 2003 | 2.476 | 2.479 | 2.462 | 2.476 | 27,871 | -0.00(-0.14%) |
Apr 02, 2003 | 2.462 | 2.479 | 2.440 | 2.479 | 52,082 | +0.02(+0.72%) |
Apr 01, 2003 | 2.462 | 2.465 | 2.454 | 2.462 | 58,839 | +0.01(+0.43%) |
Mar 31, 2003 | 2.465 | 2.465 | 2.440 | 2.451 | 30,967 | -0.01(-0.58%) |
Mar 28, 2003 | 2.440 | 2.465 | 2.440 | 2.465 | 25,055 | +0.01(+0.58%) |
Mar 27, 2003 | 2.415 | 2.451 | 2.408 | 2.451 | 49,267 | +0.04(+1.47%) |
Mar 26, 2003 | 2.419 | 2.444 | 2.415 | 2.415 | 65,877 | -0.03(-1.16%) |
Mar 25, 2003 | 2.447 | 2.447 | 2.419 | 2.444 | 34,346 | -0.01(-0.29%) |
Mar 24, 2003 | 2.454 | 2.454 | 2.419 | 2.451 | 65,032 | +0.01(+0.29%) |
Mar 21, 2003 | 2.451 | 2.458 | 2.433 | 2.444 | 46,451 | -0.00(-0.15%) |
Mar 20, 2003 | 2.451 | 2.465 | 2.401 | 2.447 | 47,015 | -0.00(-0.14%) |
Mar 19, 2003 | 2.440 | 2.465 | 2.440 | 2.451 | 46,170 | +0.00(+0.00%) |
Mar 18, 2003 | 2.451 | 2.451 | 2.433 | 2.451 | 45,888 | +0.02(+0.73%) |
Mar 17, 2003 | 2.419 | 2.447 | 2.419 | 2.433 | 99,660 | +0.01(+0.44%) |
Mar 14, 2003 | 2.419 | 2.422 | 2.405 | 2.422 | 76,293 | -0.01(-0.44%) |
Mar 13, 2003 | 2.430 | 2.444 | 2.422 | 2.433 | 48,422 | -0.00(-0.15%) |
Mar 12, 2003 | 2.462 | 2.462 | 2.433 | 2.437 | 56,023 | -0.01(-0.29%) |
Mar 11, 2003 | 2.486 | 2.486 | 2.437 | 2.444 | 71,507 | -0.05(-1.85%) |
Mar 10, 2003 | 2.479 | 2.494 | 2.458 | 2.490 | 42,510 | +0.03(+1.30%) |
Mar 07, 2003 | 2.479 | 2.479 | 2.426 | 2.458 | 57,149 | +0.00(+0.14%) |
Mar 06, 2003 | 2.458 | 2.469 | 2.454 | 2.454 | 34,627 | -0.01(-0.29%) |
Mar 05, 2003 | 2.433 | 2.465 | 2.433 | 2.462 | 38,287 | +0.03(+1.17%) |
Mar 04, 2003 | 2.433 | 2.462 | 2.426 | 2.433 | 55,742 | +0.00(+0.00%) |
Mar 03, 2003 | 2.444 | 2.444 | 2.419 | 2.433 | 18,580 | -0.01(-0.29%) |
Feb 28, 2003 | 2.412 | 2.444 | 2.412 | 2.440 | 194,816 | +0.03(+1.18%) |
Feb 27, 2003 | 2.408 | 2.412 | 2.398 | 2.412 | 49,548 | +0.01(+0.30%) |
Feb 26, 2003 | 2.408 | 2.412 | 2.383 | 2.405 | 113,736 | -0.00(-0.15%) |
Feb 25, 2003 | 2.408 | 2.412 | 2.376 | 2.408 | 69,818 | +0.02(+0.74%) |
Feb 24, 2003 | 2.387 | 2.412 | 2.387 | 2.391 | 30,404 | +0.01(+0.30%) |
Feb 21, 2003 | 2.380 | 2.398 | 2.380 | 2.383 | 17,173 | -0.01(-0.30%) |
Feb 20, 2003 | 2.366 | 2.401 | 2.366 | 2.391 | 37,443 | +0.02(+1.05%) |
Feb 19, 2003 | 2.412 | 2.419 | 2.366 | 2.366 | 90,651 | -0.05(-2.06%) |
Feb 18, 2003 | 2.394 | 2.430 | 2.383 | 2.415 | 123,590 | +0.01(+0.59%) |
Feb 14, 2003 | 2.405 | 2.408 | 2.387 | 2.401 | 52,364 | -0.03(-1.31%) |
Feb 13, 2003 | 2.451 | 2.451 | 2.412 | 2.433 | 62,780 | -0.04(-1.44%) |
Feb 12, 2003 | 2.451 | 2.469 | 2.419 | 2.469 | 68,692 | +0.02(+1.02%) |
Feb 11, 2003 | 2.422 | 2.469 | 2.419 | 2.444 | 33,220 | +0.02(+0.88%) |
Feb 10, 2003 | 2.497 | 2.497 | 2.422 | 2.422 | 22,240 | -0.04(-1.73%) |
Feb 07, 2003 | 2.486 | 2.490 | 2.458 | 2.465 | 50,111 | +0.02(+0.87%) |
Feb 06, 2003 | 2.483 | 2.518 | 2.444 | 2.444 | 61,935 | -0.03(-1.29%) |
Feb 05, 2003 | 2.451 | 2.479 | 2.451 | 2.476 | 59,120 | +0.03(+1.16%) |
Feb 04, 2003 | 2.426 | 2.447 | 2.419 | 2.447 | 51,800 | +0.00(+0.15%) |