Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.919 | 1.919 | 1.868 | 1.878 | 23,636 | -0.06(-2.89%) |
Apr 29, 2003 | 1.909 | 1.970 | 1.878 | 1.934 | 109,317 | +0.01(+0.26%) |
Apr 28, 2003 | 1.833 | 1.944 | 1.833 | 1.929 | 144,969 | +0.07(+3.54%) |
Apr 25, 2003 | 1.878 | 1.894 | 1.828 | 1.863 | 29,742 | -0.02(-0.81%) |
Apr 24, 2003 | 1.939 | 1.939 | 1.878 | 1.878 | 27,181 | -0.06(-3.14%) |
Apr 23, 2003 | 1.934 | 1.950 | 1.884 | 1.939 | 48,257 | +0.00(+0.00%) |
Apr 22, 2003 | 1.944 | 1.950 | 1.904 | 1.939 | 49,045 | -0.01(-0.26%) |
Apr 21, 2003 | 1.853 | 1.955 | 1.853 | 1.944 | 123,105 | +0.09(+4.93%) |
Apr 17, 2003 | 1.965 | 1.965 | 1.828 | 1.853 | 118,772 | -0.11(-5.68%) |
Apr 16, 2003 | 1.980 | 1.995 | 1.939 | 1.965 | 59,484 | -0.03(-1.53%) |
Apr 15, 2003 | 1.939 | 2.005 | 1.929 | 1.995 | 55,545 | +0.04(+2.08%) |
Apr 14, 2003 | 2.005 | 2.082 | 1.955 | 1.955 | 332,287 | -0.05(-2.28%) |
Apr 11, 2003 | 1.904 | 2.031 | 1.828 | 2.000 | 343,120 | +0.15(+7.95%) |
Apr 10, 2003 | 1.746 | 1.889 | 1.665 | 1.853 | 775,073 | +0.15(+8.96%) |
Apr 09, 2003 | 1.701 | 1.701 | 1.660 | 1.701 | 193,620 | -0.01(-0.59%) |
Apr 08, 2003 | 1.701 | 1.711 | 1.701 | 1.711 | 42,348 | -0.02(-0.88%) |
Apr 07, 2003 | 1.741 | 1.746 | 1.670 | 1.726 | 154,029 | -0.02(-0.87%) |
Apr 04, 2003 | 1.711 | 1.741 | 1.675 | 1.741 | 72,484 | +0.02(+0.88%) |
Apr 03, 2003 | 1.752 | 1.752 | 1.691 | 1.726 | 56,727 | -0.01(-0.29%) |
Apr 02, 2003 | 1.630 | 1.777 | 1.625 | 1.731 | 239,908 | +0.08(+4.92%) |
Apr 01, 2003 | 1.574 | 1.650 | 1.574 | 1.650 | 76,424 | +0.08(+5.18%) |
Mar 31, 2003 | 1.543 | 1.625 | 1.523 | 1.569 | 109,514 | -0.05(-2.80%) |
Mar 28, 2003 | 1.589 | 1.614 | 1.574 | 1.614 | 12,999 | +0.01(+0.92%) |
Mar 27, 2003 | 1.579 | 1.614 | 1.574 | 1.599 | 63,758 | +0.00(+0.00%) |
Mar 26, 2003 | 1.574 | 1.604 | 1.554 | 1.599 | 77,607 | +0.03(+1.61%) |
Mar 25, 2003 | 1.569 | 1.609 | 1.564 | 1.574 | 73,469 | -0.02(-0.96%) |
Mar 24, 2003 | 1.604 | 1.614 | 1.569 | 1.589 | 101,045 | -0.03(-1.88%) |
Mar 21, 2003 | 1.599 | 1.630 | 1.599 | 1.620 | 84,105 | +0.02(+0.95%) |
Mar 20, 2003 | 1.543 | 1.645 | 1.523 | 1.604 | 121,530 | -0.02(-1.25%) |
Mar 19, 2003 | 1.548 | 1.625 | 1.548 | 1.625 | 80,954 | +0.05(+3.23%) |
Mar 18, 2003 | 1.548 | 1.594 | 1.508 | 1.574 | 94,348 | +0.05(+2.99%) |
Mar 17, 2003 | 1.523 | 1.569 | 1.523 | 1.528 | 38,275 | -0.03(-1.63%) |
Mar 14, 2003 | 1.523 | 1.569 | 1.518 | 1.554 | 25,999 | +0.03(+2.00%) |
Mar 13, 2003 | 1.533 | 1.604 | 1.498 | 1.523 | 77,605 | -0.01(-0.66%) |
Mar 12, 2003 | 1.528 | 1.574 | 1.528 | 1.533 | 34,568 | +0.00(+0.00%) |
Mar 11, 2003 | 1.528 | 1.574 | 1.528 | 1.533 | 69,333 | +0.00(+0.30%) |
Mar 10, 2003 | 1.599 | 1.599 | 1.528 | 1.529 | 35,454 | -0.07(-4.41%) |
Mar 07, 2003 | 1.518 | 1.614 | 1.518 | 1.599 | 40,969 | +0.07(+4.62%) |
Mar 06, 2003 | 1.564 | 1.579 | 1.523 | 1.529 | 43,136 | -0.07(-4.11%) |
Mar 05, 2003 | 1.599 | 1.599 | 1.548 | 1.594 | 16,545 | -0.01(-0.32%) |
Mar 04, 2003 | 1.635 | 1.640 | 1.574 | 1.599 | 53,575 | -0.05(-2.78%) |
Mar 03, 2003 | 1.599 | 1.645 | 1.559 | 1.645 | 77,802 | +0.06(+3.51%) |
Feb 28, 2003 | 1.579 | 1.589 | 1.579 | 1.589 | 5,909 | +0.00(+0.00%) |
Feb 27, 2003 | 1.548 | 1.589 | 1.548 | 1.589 | 59,090 | +0.00(+0.03%) |
Feb 26, 2003 | 1.579 | 1.589 | 1.548 | 1.589 | 20,090 | -0.01(-0.35%) |
Feb 25, 2003 | 1.614 | 1.630 | 1.579 | 1.594 | 109,317 | -0.03(-1.57%) |
Feb 24, 2003 | 1.584 | 1.640 | 1.564 | 1.620 | 87,257 | +0.01(+0.31%) |
Feb 21, 2003 | 1.548 | 1.650 | 1.523 | 1.614 | 190,666 | +0.04(+2.58%) |
Feb 20, 2003 | 1.432 | 1.584 | 1.401 | 1.574 | 116,999 | +0.18(+12.73%) |
Feb 19, 2003 | 1.391 | 1.447 | 1.371 | 1.396 | 21,272 | -0.04(-2.79%) |
Feb 18, 2003 | 1.371 | 1.437 | 1.371 | 1.436 | 12,409 | +0.06(+4.39%) |
Feb 14, 2003 | 1.381 | 1.422 | 1.371 | 1.376 | 82,924 | -0.01(-0.73%) |
Feb 13, 2003 | 1.411 | 1.411 | 1.386 | 1.386 | 62,242 | -0.01(-0.73%) |
Feb 12, 2003 | 1.442 | 1.442 | 1.386 | 1.396 | 26,196 | -0.05(-3.17%) |
Feb 11, 2003 | 1.432 | 1.447 | 1.416 | 1.442 | 8,075 | -0.01(-0.35%) |
Feb 10, 2003 | 1.371 | 1.462 | 1.371 | 1.447 | 25,605 | +0.03(+1.79%) |
Feb 07, 2003 | 1.472 | 1.472 | 1.376 | 1.422 | 21,272 | -0.04(-2.44%) |
Feb 06, 2003 | 1.482 | 1.488 | 1.457 | 1.457 | 47,666 | -0.04(-2.35%) |
Feb 05, 2003 | 1.447 | 1.498 | 1.447 | 1.492 | 41,363 | +0.05(+3.12%) |
Feb 04, 2003 | 1.472 | 1.472 | 1.432 | 1.447 | 15,560 | -0.04(-2.73%) |