Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.656 | 2.659 | 2.642 | 2.642 | 7,563 | -0.01(-0.54%) |
Apr 29, 2003 | 2.645 | 2.674 | 2.642 | 2.656 | 11,765 | +0.01(+0.54%) |
Apr 28, 2003 | 2.642 | 2.663 | 2.642 | 2.642 | 9,244 | -0.02(-0.80%) |
Apr 25, 2003 | 2.659 | 2.677 | 2.659 | 2.663 | 27,733 | -0.01(-0.40%) |
Apr 24, 2003 | 2.695 | 2.695 | 2.659 | 2.674 | 5,602 | -0.04(-1.32%) |
Apr 23, 2003 | 2.709 | 2.709 | 2.709 | 2.709 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.667 | 2.709 | 2.659 | 2.709 | 45,662 | +0.04(+1.34%) |
Apr 21, 2003 | 2.674 | 2.674 | 2.674 | 2.674 | 33,616 | +0.03(+1.22%) |
Apr 17, 2003 | 2.606 | 2.645 | 2.606 | 2.642 | 54,907 | +0.02(+0.82%) |
Apr 16, 2003 | 2.609 | 2.620 | 2.609 | 2.620 | 6,443 | +0.00(+0.00%) |
Apr 15, 2003 | 2.620 | 2.624 | 2.620 | 2.620 | 57,708 | +0.01(+0.55%) |
Apr 14, 2003 | 2.617 | 2.617 | 2.606 | 2.606 | 1,680 | +0.01(+0.55%) |
Apr 11, 2003 | 2.592 | 2.592 | 2.592 | 2.592 | 280 | -0.01(-0.55%) |
Apr 10, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 1,400 | +0.00(+0.00%) |
Apr 09, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 3,361 | -0.02(-0.68%) |
Apr 08, 2003 | 2.613 | 2.627 | 2.613 | 2.624 | 3,361 | -0.02(-0.68%) |
Apr 07, 2003 | 2.681 | 2.681 | 2.642 | 2.642 | 2,241 | -0.03(-1.07%) |
Apr 04, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 2,241 | -0.00(-0.13%) |
Apr 03, 2003 | 2.645 | 2.674 | 2.645 | 2.674 | 3,361 | +0.03(+1.08%) |
Apr 02, 2003 | 2.677 | 2.677 | 2.645 | 2.645 | 4,482 | -0.03(-1.20%) |
Apr 01, 2003 | 2.677 | 2.677 | 2.677 | 2.677 | 840 | -0.04(-1.32%) |
Mar 31, 2003 | 2.513 | 2.713 | 2.499 | 2.713 | 19,609 | +0.20(+7.80%) |
Mar 28, 2003 | 2.513 | 2.517 | 2.513 | 2.517 | 2,241 | +0.01(+0.57%) |
Mar 27, 2003 | 2.570 | 2.570 | 2.499 | 2.502 | 16,528 | -0.07(-2.77%) |
Mar 26, 2003 | 2.642 | 2.642 | 2.570 | 2.574 | 8,404 | -0.07(-2.70%) |
Mar 25, 2003 | 2.642 | 2.677 | 2.642 | 2.645 | 17,368 | -0.01(-0.54%) |
Mar 24, 2003 | 2.634 | 2.659 | 2.634 | 2.659 | 3,081 | +0.02(+0.95%) |
Mar 21, 2003 | 2.517 | 2.642 | 2.517 | 2.634 | 25,492 | +0.15(+6.03%) |
Mar 20, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 1,680 | -0.01(-0.57%) |
Mar 19, 2003 | 2.481 | 2.499 | 2.481 | 2.499 | 1,680 | +0.02(+0.72%) |
Mar 18, 2003 | 2.442 | 2.481 | 2.442 | 2.481 | 27,733 | +0.07(+2.96%) |
Mar 17, 2003 | 2.320 | 2.410 | 2.320 | 2.410 | 5,602 | +0.07(+3.05%) |
Mar 14, 2003 | 2.410 | 2.410 | 2.338 | 2.338 | 9,524 | -0.11(-4.38%) |
Mar 13, 2003 | 2.463 | 2.463 | 2.435 | 2.445 | 1,680 | -0.02(-0.72%) |
Mar 12, 2003 | 2.463 | 2.463 | 2.463 | 2.463 | 34,176 | -0.04(-1.43%) |
Mar 11, 2003 | 2.499 | 2.499 | 2.499 | 2.499 | 1,680 | +0.00(+0.00%) |
Mar 10, 2003 | 2.534 | 2.534 | 2.499 | 2.499 | 12,045 | -0.05(-1.96%) |
Mar 07, 2003 | 2.534 | 2.549 | 2.517 | 2.549 | 6,443 | -0.00(-0.14%) |
Mar 06, 2003 | 2.606 | 2.620 | 2.552 | 2.552 | 10,925 | -0.08(-2.98%) |
Mar 05, 2003 | 2.667 | 2.667 | 2.631 | 2.631 | 7,843 | -0.04(-1.47%) |
Mar 04, 2003 | 2.624 | 2.677 | 2.620 | 2.670 | 16,528 | +0.08(+3.03%) |
Mar 03, 2003 | 2.624 | 2.624 | 2.592 | 2.592 | 3,921 | -0.06(-2.42%) |
Feb 28, 2003 | 2.656 | 2.656 | 2.656 | 2.656 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 2.656 | 2.656 | 2.656 | 2.656 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 2.659 | 2.659 | 2.656 | 2.656 | 6,163 | +0.02(+0.68%) |
Feb 25, 2003 | 2.570 | 2.638 | 2.570 | 2.638 | 5,042 | +0.03(+1.23%) |
Feb 24, 2003 | 2.556 | 2.638 | 2.556 | 2.606 | 10,084 | +0.04(+1.39%) |
Feb 21, 2003 | 2.502 | 2.570 | 2.502 | 2.570 | 5,602 | +0.07(+2.86%) |
Feb 20, 2003 | 2.502 | 2.502 | 2.499 | 2.499 | 4,762 | +0.00(+0.14%) |
Feb 19, 2003 | 2.477 | 2.499 | 2.477 | 2.495 | 21,570 | +0.05(+2.19%) |
Feb 18, 2003 | 2.410 | 2.442 | 2.410 | 2.442 | 10,084 | +0.07(+2.86%) |
Feb 14, 2003 | 2.302 | 2.374 | 2.302 | 2.374 | 7,563 | +0.06(+2.62%) |
Feb 13, 2003 | 2.320 | 2.320 | 2.285 | 2.313 | 34,457 | -0.04(-1.67%) |
Feb 12, 2003 | 2.463 | 2.463 | 2.352 | 2.352 | 15,687 | -0.11(-4.49%) |
Feb 11, 2003 | 2.552 | 2.552 | 2.463 | 2.463 | 8,684 | -0.11(-4.17%) |
Feb 10, 2003 | 2.606 | 2.606 | 2.570 | 2.570 | 17,928 | -0.07(-2.70%) |
Feb 07, 2003 | 2.642 | 2.642 | 2.624 | 2.642 | 5,602 | -0.04(-1.33%) |
Feb 06, 2003 | 2.713 | 2.713 | 2.677 | 2.677 | 3,641 | -0.04(-1.32%) |
Feb 05, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 1,120 | +0.00(+0.00%) |
Feb 04, 2003 | 2.766 | 2.766 | 2.713 | 2.713 | 7,843 | -0.05(-1.94%) |