Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.122 | 2.141 | 2.122 | 2.128 | 66,021 | +0.02(+0.81%) |
Apr 29, 2003 | 2.119 | 2.119 | 2.095 | 2.111 | 34,149 | -0.00(-0.19%) |
Apr 28, 2003 | 2.095 | 2.122 | 2.082 | 2.115 | 32,631 | +0.03(+1.58%) |
Apr 25, 2003 | 2.082 | 2.082 | 2.082 | 2.082 | 1,517 | -0.03(-1.25%) |
Apr 24, 2003 | 2.108 | 2.108 | 2.108 | 2.108 | 13,659 | +0.01(+0.31%) |
Apr 23, 2003 | 2.102 | 2.102 | 2.102 | 2.102 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.095 | 2.102 | 2.095 | 2.102 | 7,588 | +0.01(+0.63%) |
Apr 21, 2003 | 2.089 | 2.089 | 2.089 | 2.089 | 12,900 | +0.00(+0.00%) |
Apr 17, 2003 | 2.069 | 2.095 | 2.069 | 2.089 | 21,248 | +0.01(+0.38%) |
Apr 16, 2003 | 2.079 | 2.081 | 2.079 | 2.081 | 15,936 | +0.00(+0.06%) |
Apr 15, 2003 | 2.069 | 2.079 | 2.069 | 2.079 | 44,773 | +0.04(+1.81%) |
Apr 14, 2003 | 2.043 | 2.043 | 2.043 | 2.043 | 6,070 | +0.00(+0.00%) |
Apr 11, 2003 | 2.049 | 2.049 | 2.043 | 2.043 | 36,425 | -0.01(-0.45%) |
Apr 10, 2003 | 2.069 | 2.069 | 2.043 | 2.052 | 12,141 | -0.00(-0.19%) |
Apr 09, 2003 | 2.064 | 2.074 | 2.043 | 2.056 | 18,212 | +0.02(+0.97%) |
Apr 08, 2003 | 2.049 | 2.049 | 2.036 | 2.036 | 13,659 | +0.00(+0.00%) |
Apr 07, 2003 | 2.069 | 2.069 | 2.032 | 2.036 | 37,184 | -0.03(-1.28%) |
Apr 04, 2003 | 2.075 | 2.075 | 2.062 | 2.062 | 6,070 | +0.00(+0.00%) |
Apr 03, 2003 | 2.081 | 2.081 | 2.062 | 2.062 | 5,312 | -0.02(-0.82%) |
Apr 02, 2003 | 2.079 | 2.079 | 2.079 | 2.079 | 1,517 | +0.01(+0.51%) |
Apr 01, 2003 | 2.053 | 2.069 | 2.044 | 2.069 | 44,014 | +0.02(+0.96%) |
Mar 31, 2003 | 2.043 | 2.052 | 2.043 | 2.049 | 39,461 | +0.03(+1.24%) |
Mar 28, 2003 | 2.036 | 2.036 | 2.024 | 2.024 | 28,078 | +0.00(+0.00%) |
Mar 27, 2003 | 2.028 | 2.033 | 2.016 | 2.024 | 31,872 | -0.00(-0.20%) |
Mar 26, 2003 | 2.028 | 2.028 | 2.028 | 2.028 | 2,276 | +0.00(+0.07%) |
Mar 25, 2003 | 2.014 | 2.027 | 2.014 | 2.027 | 64,503 | +0.01(+0.65%) |
Mar 24, 2003 | 2.014 | 2.014 | 2.002 | 2.014 | 31,113 | +0.01(+0.53%) |
Mar 21, 2003 | 2.003 | 2.014 | 2.003 | 2.003 | 32,631 | -0.01(-0.65%) |
Mar 20, 2003 | 2.027 | 2.027 | 2.000 | 2.016 | 58,432 | +0.01(+0.33%) |
Mar 19, 2003 | 2.041 | 2.043 | 2.010 | 2.010 | 54,638 | -0.02(-0.78%) |
Mar 18, 2003 | 2.040 | 2.043 | 2.025 | 2.025 | 52,361 | -0.01(-0.26%) |
Mar 17, 2003 | 2.071 | 2.071 | 2.031 | 2.031 | 40,978 | -0.02(-1.03%) |
Mar 14, 2003 | 2.078 | 2.100 | 2.052 | 2.052 | 102,447 | -0.01(-0.45%) |
Mar 13, 2003 | 2.089 | 2.089 | 2.061 | 2.061 | 68,298 | -0.01(-0.51%) |
Mar 12, 2003 | 2.095 | 2.095 | 2.071 | 2.071 | 39,461 | -0.00(-0.19%) |
Mar 11, 2003 | 2.089 | 2.100 | 2.069 | 2.075 | 34,907 | +0.00(+0.13%) |
Mar 10, 2003 | 2.094 | 2.095 | 2.062 | 2.073 | 89,546 | -0.02(-1.01%) |
Mar 07, 2003 | 2.089 | 2.094 | 2.078 | 2.094 | 66,780 | +0.02(+0.76%) |
Mar 06, 2003 | 2.095 | 2.095 | 2.078 | 2.078 | 19,730 | -0.02(-0.82%) |
Mar 05, 2003 | 2.122 | 2.135 | 2.095 | 2.095 | 67,539 | -0.01(-0.44%) |
Mar 04, 2003 | 2.135 | 2.135 | 2.098 | 2.104 | 66,780 | -0.02(-0.81%) |
Mar 03, 2003 | 2.141 | 2.141 | 2.122 | 2.122 | 59,950 | -0.02(-0.92%) |
Feb 28, 2003 | 2.132 | 2.141 | 2.122 | 2.141 | 113,071 | +0.01(+0.62%) |
Feb 27, 2003 | 2.122 | 2.135 | 2.107 | 2.128 | 59,950 | +0.02(+1.00%) |
Feb 26, 2003 | 2.106 | 2.107 | 2.091 | 2.107 | 57,674 | +0.01(+0.57%) |
Feb 25, 2003 | 2.066 | 2.106 | 2.066 | 2.095 | 56,915 | +0.03(+1.40%) |
Feb 24, 2003 | 2.062 | 2.066 | 2.062 | 2.066 | 32,631 | +0.00(+0.19%) |
Feb 21, 2003 | 2.062 | 2.062 | 2.056 | 2.062 | 9,106 | +0.02(+0.97%) |
Feb 20, 2003 | 2.062 | 2.062 | 2.043 | 2.043 | 24,283 | -0.02(-0.96%) |
Feb 19, 2003 | 2.049 | 2.062 | 2.049 | 2.062 | 39,461 | +0.02(+1.16%) |
Feb 18, 2003 | 2.044 | 2.044 | 2.039 | 2.039 | 18,212 | -0.00(-0.19%) |
Feb 14, 2003 | 2.032 | 2.060 | 2.032 | 2.043 | 32,631 | +0.02(+0.98%) |
Feb 13, 2003 | 2.029 | 2.036 | 2.020 | 2.023 | 18,212 | -0.02(-1.10%) |
Feb 12, 2003 | 2.056 | 2.056 | 2.029 | 2.045 | 15,177 | +0.02(+0.78%) |
Feb 11, 2003 | 2.043 | 2.045 | 2.029 | 2.029 | 13,659 | +0.00(+0.20%) |
Feb 10, 2003 | 2.043 | 2.043 | 2.025 | 2.025 | 15,177 | -0.02(-1.16%) |
Feb 07, 2003 | 2.028 | 2.049 | 2.028 | 2.049 | 37,943 | +0.03(+1.44%) |
Feb 06, 2003 | 2.010 | 2.029 | 2.010 | 2.020 | 44,014 | +0.00(+0.20%) |
Feb 05, 2003 | 2.004 | 2.016 | 2.003 | 2.016 | 18,971 | +0.01(+0.33%) |
Feb 04, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 13,659 | +0.00(+0.00%) |