Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.505 | 2.588 | 2.390 | 2.448 | 148,526 | -0.11(-4.19%) |
Apr 29, 2003 | 2.489 | 2.596 | 2.423 | 2.555 | 524,818 | +0.12(+5.08%) |
Apr 28, 2003 | 2.720 | 2.720 | 2.382 | 2.431 | 603,207 | -0.35(-12.46%) |
Apr 25, 2003 | 2.818 | 2.827 | 2.629 | 2.777 | 187,235 | +0.01(+0.30%) |
Apr 24, 2003 | 3.000 | 3.000 | 2.695 | 2.769 | 695,672 | -0.16(-5.35%) |
Apr 23, 2003 | 2.678 | 3.000 | 2.645 | 2.926 | 980,227 | +0.25(+9.23%) |
Apr 22, 2003 | 2.695 | 2.818 | 2.604 | 2.678 | 591,922 | +0.02(+0.62%) |
Apr 21, 2003 | 2.390 | 2.687 | 2.324 | 2.662 | 819,930 | +0.31(+13.33%) |
Apr 17, 2003 | 2.233 | 2.431 | 2.225 | 2.349 | 150,710 | +0.11(+4.78%) |
Apr 16, 2003 | 2.324 | 2.332 | 2.242 | 2.242 | 258,586 | -0.07(-2.86%) |
Apr 15, 2003 | 2.184 | 2.332 | 2.134 | 2.307 | 475,916 | +0.16(+7.69%) |
Apr 14, 2003 | 2.151 | 2.184 | 2.110 | 2.143 | 58,973 | -0.04(-1.89%) |
Apr 11, 2003 | 2.151 | 2.225 | 2.101 | 2.184 | 130,082 | +0.04(+1.92%) |
Apr 10, 2003 | 2.176 | 2.209 | 2.134 | 2.143 | 342,315 | +0.02(+0.78%) |
Apr 09, 2003 | 2.068 | 2.151 | 2.068 | 2.126 | 204,224 | +0.02(+1.18%) |
Apr 08, 2003 | 2.126 | 2.143 | 2.060 | 2.101 | 118,311 | -0.04(-1.92%) |
Apr 07, 2003 | 2.225 | 2.340 | 2.118 | 2.143 | 129,718 | -0.02(-0.76%) |
Apr 04, 2003 | 2.192 | 2.217 | 2.101 | 2.159 | 167,577 | -0.03(-1.50%) |
Apr 03, 2003 | 2.077 | 2.200 | 2.060 | 2.192 | 139,789 | +0.04(+1.92%) |
Apr 02, 2003 | 2.176 | 2.200 | 2.093 | 2.151 | 84,334 | +0.08(+3.98%) |
Apr 01, 2003 | 2.101 | 2.126 | 2.068 | 2.068 | 110,060 | -0.03(-1.57%) |
Mar 31, 2003 | 2.172 | 2.225 | 2.101 | 2.101 | 48,659 | -0.07(-3.41%) |
Mar 28, 2003 | 2.266 | 2.266 | 2.176 | 2.176 | 68,438 | -0.12(-5.38%) |
Mar 27, 2003 | 2.373 | 2.382 | 2.225 | 2.299 | 14,221,668 | -0.09(-3.79%) |
Mar 26, 2003 | 2.373 | 2.390 | 2.307 | 2.390 | 265,867 | +0.00(+0.00%) |
Mar 25, 2003 | 2.151 | 2.431 | 2.151 | 2.390 | 191,846 | +0.21(+9.43%) |
Mar 24, 2003 | 2.159 | 2.200 | 2.143 | 2.184 | 350,445 | +0.00(+0.00%) |
Mar 21, 2003 | 2.151 | 2.258 | 2.068 | 2.184 | 35,444,960 | +0.08(+3.92%) |
Mar 20, 2003 | 2.077 | 2.159 | 2.060 | 2.101 | 325,062 | +0.04(+2.00%) |
Mar 19, 2003 | 1.978 | 2.077 | 1.978 | 2.060 | 375,199 | +0.08(+4.17%) |
Mar 18, 2003 | 1.953 | 1.994 | 1.953 | 1.978 | 112,729 | +0.04(+2.13%) |
Mar 17, 2003 | 1.904 | 1.970 | 1.871 | 1.937 | 180,683 | -0.02(-0.84%) |
Mar 14, 2003 | 1.978 | 1.978 | 1.887 | 1.953 | 167,262 | -0.02(-0.84%) |
Mar 13, 2003 | 1.937 | 1.970 | 1.887 | 1.970 | 181,411 | +0.04(+2.14%) |
Mar 12, 2003 | 1.871 | 1.928 | 1.797 | 1.928 | 131,538 | +0.04(+2.18%) |
Mar 11, 2003 | 1.846 | 1.895 | 1.755 | 1.887 | 143,308 | +0.03(+1.78%) |
Mar 10, 2003 | 1.871 | 1.879 | 1.846 | 1.854 | 112,365 | -0.02(-1.32%) |
Mar 07, 2003 | 1.887 | 1.895 | 1.879 | 1.879 | 53,391 | +0.01(+0.44%) |
Mar 06, 2003 | 1.937 | 1.953 | 1.871 | 1.871 | 159,326 | -0.07(-3.81%) |
Mar 05, 2003 | 1.953 | 1.970 | 1.928 | 1.945 | 120,981 | -0.09(-4.45%) |
Mar 04, 2003 | 2.044 | 2.044 | 1.986 | 2.036 | 66,497 | -0.01(-0.40%) |
Mar 03, 2003 | 2.068 | 2.068 | 1.937 | 2.044 | 51,086 | -0.05(-2.36%) |
Feb 28, 2003 | 2.044 | 2.093 | 2.036 | 2.093 | 171,582 | +0.05(+2.42%) |
Feb 27, 2003 | 2.093 | 2.093 | 2.027 | 2.044 | 38,709 | -0.06(-2.75%) |
Feb 26, 2003 | 2.101 | 2.126 | 2.085 | 2.101 | 141,124 | +0.01(+0.39%) |
Feb 25, 2003 | 2.093 | 2.126 | 2.077 | 2.093 | 293,655 | +0.02(+0.79%) |
Feb 24, 2003 | 2.019 | 2.093 | 1.994 | 2.077 | 39,194 | +0.05(+2.44%) |
Feb 21, 2003 | 1.978 | 2.036 | 1.953 | 2.027 | 52,785 | +0.02(+0.82%) |
Feb 20, 2003 | 2.019 | 2.019 | 1.978 | 2.011 | 169,034 | -0.01(-0.41%) |
Feb 19, 2003 | 2.044 | 2.044 | 2.003 | 2.019 | 163,816 | -0.02(-1.21%) |
Feb 18, 2003 | 2.143 | 2.143 | 1.970 | 2.044 | 108,968 | +0.09(+4.64%) |
Feb 14, 2003 | 1.986 | 2.011 | 1.937 | 1.953 | 71,836 | -0.10(-4.82%) |
Feb 13, 2003 | 2.184 | 2.184 | 1.986 | 2.052 | 166,728 | -0.14(-6.39%) |
Feb 12, 2003 | 2.176 | 2.192 | 2.118 | 2.192 | 302,756 | -0.08(-3.62%) |
Feb 11, 2003 | 1.920 | 2.299 | 1.920 | 2.275 | 328,724 | +0.35(+18.45%) |
Feb 10, 2003 | 1.904 | 1.937 | 1.904 | 1.920 | 79,966 | +0.02(+1.30%) |
Feb 07, 2003 | 1.904 | 1.945 | 1.895 | 1.895 | 19,172 | -0.05(-2.54%) |
Feb 06, 2003 | 1.953 | 1.953 | 1.895 | 1.945 | 71,957 | -0.01(-0.42%) |
Feb 05, 2003 | 1.904 | 1.953 | 1.895 | 1.953 | 18,080 | +0.03(+1.32%) |
Feb 04, 2003 | 1.862 | 1.961 | 1.862 | 1.928 | 31,913 | +0.03(+1.70%) |