Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.534 | 2.534 | 2.496 | 2.496 | 287,476 | +0.03(+1.31%) |
Apr 29, 2003 | 2.467 | 2.478 | 2.432 | 2.464 | 177,678 | +0.06(+2.58%) |
Apr 28, 2003 | 2.337 | 2.405 | 2.337 | 2.402 | 361,663 | +0.09(+3.85%) |
Apr 25, 2003 | 2.391 | 2.394 | 2.313 | 2.313 | 606,481 | -0.11(-4.35%) |
Apr 24, 2003 | 2.464 | 2.464 | 2.418 | 2.418 | 352,389 | -0.06(-2.50%) |
Apr 23, 2003 | 2.521 | 2.550 | 2.478 | 2.480 | 649,881 | -0.02(-0.97%) |
Apr 22, 2003 | 2.499 | 2.521 | 2.488 | 2.504 | 206,982 | -0.03(-1.28%) |
Apr 21, 2003 | 2.548 | 2.548 | 2.529 | 2.537 | 581,257 | +0.02(+0.64%) |
Apr 17, 2003 | 2.548 | 2.553 | 2.499 | 2.521 | 951,452 | -0.04(-1.37%) |
Apr 16, 2003 | 2.564 | 2.588 | 2.548 | 2.556 | 694,764 | -0.03(-1.25%) |
Apr 15, 2003 | 2.523 | 2.588 | 2.521 | 2.588 | 1,486,714 | +0.06(+2.24%) |
Apr 14, 2003 | 2.480 | 2.531 | 2.480 | 2.531 | 291,556 | -0.01(-0.32%) |
Apr 11, 2003 | 2.540 | 2.561 | 2.534 | 2.540 | 212,546 | +0.01(+0.21%) |
Apr 10, 2003 | 2.502 | 2.534 | 2.488 | 2.534 | 414,336 | +0.03(+1.18%) |
Apr 09, 2003 | 2.421 | 2.556 | 2.421 | 2.504 | 1,051,976 | +0.08(+3.45%) |
Apr 08, 2003 | 2.356 | 2.440 | 2.356 | 2.421 | 1,326,840 | +0.04(+1.58%) |
Apr 07, 2003 | 2.378 | 2.389 | 2.362 | 2.383 | 1,029,720 | +0.14(+6.38%) |
Apr 04, 2003 | 2.235 | 2.278 | 2.229 | 2.240 | 219,594 | +0.02(+1.09%) |
Apr 03, 2003 | 2.254 | 2.254 | 2.216 | 2.216 | 138,730 | -0.05(-2.03%) |
Apr 02, 2003 | 2.229 | 2.275 | 2.224 | 2.262 | 255,204 | +0.06(+2.57%) |
Apr 01, 2003 | 2.254 | 2.254 | 2.197 | 2.205 | 418,045 | +0.01(+0.49%) |
Mar 31, 2003 | 2.205 | 2.211 | 2.176 | 2.194 | 352,760 | -0.06(-2.86%) |
Mar 28, 2003 | 2.254 | 2.267 | 2.254 | 2.259 | 305,280 | -0.01(-0.36%) |
Mar 27, 2003 | 2.275 | 2.275 | 2.251 | 2.267 | 125,376 | -0.01(-0.36%) |
Mar 26, 2003 | 2.251 | 2.297 | 2.251 | 2.275 | 826,076 | +0.02(+1.08%) |
Mar 25, 2003 | 2.184 | 2.251 | 2.184 | 2.251 | 886,909 | +0.07(+3.09%) |
Mar 24, 2003 | 2.165 | 2.189 | 2.151 | 2.184 | 582,370 | -0.01(-0.25%) |
Mar 21, 2003 | 2.181 | 2.205 | 2.173 | 2.189 | 460,703 | +0.03(+1.25%) |
Mar 20, 2003 | 2.089 | 2.178 | 2.089 | 2.162 | 458,106 | +0.07(+3.48%) |
Mar 19, 2003 | 2.065 | 2.116 | 2.065 | 2.089 | 908,424 | +0.01(+0.39%) |
Mar 18, 2003 | 2.022 | 2.095 | 2.022 | 2.081 | 207,353 | +0.05(+2.52%) |
Mar 17, 2003 | 2.022 | 2.049 | 1.998 | 2.030 | 357,953 | -0.04(-2.08%) |
Mar 14, 2003 | 2.062 | 2.089 | 2.060 | 2.073 | 258,171 | -0.06(-2.66%) |
Mar 13, 2003 | 2.043 | 2.130 | 2.043 | 2.130 | 420,271 | +0.08(+3.67%) |
Mar 12, 2003 | 2.043 | 2.054 | 2.022 | 2.054 | 316,038 | +0.08(+4.24%) |
Mar 11, 2003 | 1.968 | 1.979 | 1.919 | 1.971 | 270,412 | +0.00(+0.14%) |
Mar 10, 2003 | 2.022 | 2.022 | 1.965 | 1.968 | 303,055 | -0.11(-5.07%) |
Mar 07, 2003 | 2.087 | 2.097 | 2.065 | 2.073 | 260,768 | +0.00(+0.00%) |
Mar 06, 2003 | 2.116 | 2.116 | 2.073 | 2.073 | 397,273 | -0.04(-1.66%) |
Mar 05, 2003 | 2.105 | 2.119 | 2.103 | 2.108 | 344,971 | -0.03(-1.51%) |
Mar 04, 2003 | 2.146 | 2.154 | 2.127 | 2.141 | 123,151 | -0.01(-0.63%) |
Mar 03, 2003 | 2.197 | 2.211 | 2.130 | 2.154 | 310,474 | -0.00(-0.12%) |
Feb 28, 2003 | 2.157 | 2.184 | 2.130 | 2.157 | 182,500 | -0.02(-0.87%) |
Feb 27, 2003 | 2.165 | 2.194 | 2.151 | 2.176 | 1,256,733 | +0.03(+1.38%) |
Feb 26, 2003 | 2.184 | 2.184 | 2.146 | 2.146 | 41,173 | -0.03(-1.49%) |
Feb 25, 2003 | 2.184 | 2.184 | 2.141 | 2.178 | 132,053 | -0.02(-0.86%) |
Feb 24, 2003 | 2.221 | 2.224 | 2.197 | 2.197 | 169,889 | +0.01(+0.49%) |
Feb 21, 2003 | 2.186 | 2.192 | 2.176 | 2.186 | 195,483 | +0.01(+0.50%) |
Feb 20, 2003 | 2.157 | 2.176 | 2.157 | 2.176 | 126,489 | +0.03(+1.38%) |
Feb 19, 2003 | 2.157 | 2.157 | 2.135 | 2.146 | 479,621 | -0.01(-0.62%) |
Feb 18, 2003 | 2.186 | 2.211 | 2.159 | 2.159 | 214,030 | +0.01(+0.25%) |
Feb 14, 2003 | 2.116 | 2.154 | 2.111 | 2.154 | 311,586 | +0.08(+3.90%) |
Feb 13, 2003 | 2.035 | 2.084 | 2.035 | 2.073 | 588,676 | +0.02(+1.18%) |
Feb 12, 2003 | 2.049 | 2.084 | 2.049 | 2.049 | 159,131 | -0.01(-0.26%) |
Feb 11, 2003 | 2.068 | 2.079 | 2.030 | 2.054 | 176,565 | -0.04(-2.06%) |
Feb 10, 2003 | 2.068 | 2.100 | 2.068 | 2.097 | 610,561 | +0.05(+2.37%) |
Feb 07, 2003 | 2.049 | 2.076 | 2.049 | 2.049 | 409,885 | +0.03(+1.33%) |
Feb 06, 2003 | 2.014 | 2.022 | 2.003 | 2.022 | 576,064 | -0.00(-0.13%) |
Feb 05, 2003 | 2.038 | 2.049 | 2.017 | 2.025 | 813,093 | -0.01(-0.66%) |
Feb 04, 2003 | 2.079 | 2.079 | 2.035 | 2.038 | 1,578,336 | -0.04(-1.95%) |