Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.583 | 1.719 | 1.583 | 1.719 | 21,686 | +0.08(+5.03%) |
Apr 29, 2003 | 1.525 | 1.767 | 1.525 | 1.637 | 52,254 | +0.16(+10.82%) |
Apr 28, 2003 | 1.501 | 1.540 | 1.477 | 1.477 | 13,631 | -0.05(-3.17%) |
Apr 25, 2003 | 1.341 | 1.525 | 1.341 | 1.525 | 103,269 | +0.13(+9.00%) |
Apr 24, 2003 | 1.341 | 1.399 | 1.341 | 1.399 | 27,882 | +0.06(+4.71%) |
Apr 23, 2003 | 1.346 | 1.346 | 1.336 | 1.336 | 7,022 | +0.00(+0.00%) |
Apr 22, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 4,750 | -0.07(-4.83%) |
Apr 21, 2003 | 1.380 | 1.404 | 1.356 | 1.404 | 38,209 | +0.02(+1.40%) |
Apr 17, 2003 | 1.375 | 1.404 | 1.375 | 1.385 | 27,882 | +0.08(+5.93%) |
Apr 16, 2003 | 1.283 | 1.409 | 1.283 | 1.307 | 11,979 | +0.07(+5.47%) |
Apr 15, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 826 | +0.01(+1.19%) |
Apr 14, 2003 | 1.273 | 1.273 | 1.225 | 1.225 | 21,273 | -0.11(-8.00%) |
Apr 11, 2003 | 1.307 | 1.361 | 1.307 | 1.331 | 4,130 | +0.08(+6.59%) |
Apr 10, 2003 | 1.288 | 1.302 | 1.249 | 1.249 | 2,685 | +0.00(+0.00%) |
Apr 09, 2003 | 1.239 | 1.249 | 1.239 | 1.249 | 1,858 | -0.00(-0.39%) |
Apr 08, 2003 | 1.249 | 1.283 | 1.249 | 1.254 | 16,316 | +0.02(+1.57%) |
Apr 07, 2003 | 1.230 | 1.235 | 1.230 | 1.235 | 4,750 | -0.04(-3.04%) |
Apr 04, 2003 | 1.264 | 1.273 | 1.254 | 1.273 | 10,120 | +0.01(+0.77%) |
Apr 03, 2003 | 1.259 | 1.283 | 1.244 | 1.264 | 92,735 | +0.01(+1.16%) |
Apr 02, 2003 | 1.249 | 1.249 | 1.249 | 1.249 | 17,349 | +0.01(+0.78%) |
Apr 01, 2003 | 1.298 | 1.312 | 1.239 | 1.239 | 18,795 | -0.07(-5.53%) |
Mar 31, 2003 | 1.288 | 1.327 | 1.288 | 1.312 | 123,923 | +0.00(+0.37%) |
Mar 28, 2003 | 1.341 | 1.341 | 1.307 | 1.307 | 8,055 | +0.01(+1.09%) |
Mar 27, 2003 | 1.288 | 1.293 | 1.288 | 1.293 | 2,065 | +0.00(+0.04%) |
Mar 26, 2003 | 1.201 | 1.341 | 1.196 | 1.293 | 74,353 | +0.15(+13.14%) |
Mar 25, 2003 | 1.143 | 1.143 | 1.143 | 1.143 | 619 | -0.02(-1.67%) |
Mar 24, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 10,946 | +0.00(+0.00%) |
Mar 21, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 206 | -0.00(-0.41%) |
Mar 20, 2003 | 1.133 | 1.167 | 1.133 | 1.167 | 13,838 | +0.03(+2.55%) |
Mar 19, 2003 | 1.138 | 1.138 | 1.138 | 1.138 | 206 | +0.01(+0.86%) |
Mar 18, 2003 | 1.104 | 1.162 | 1.041 | 1.128 | 14,684,899 | -0.05(-4.12%) |
Mar 17, 2003 | 1.220 | 1.220 | 1.147 | 1.177 | 8,055 | -0.07(-5.41%) |
Mar 14, 2003 | 1.259 | 1.259 | 1.235 | 1.244 | 17,349 | -0.02(-1.19%) |
Mar 13, 2003 | 1.167 | 1.302 | 1.167 | 1.259 | 63,820 | +0.14(+12.07%) |
Mar 12, 2003 | 1.085 | 1.143 | 1.085 | 1.123 | 3,924 | +0.08(+7.91%) |
Mar 11, 2003 | 1.022 | 1.089 | 1.017 | 1.041 | 63,407 | +0.02(+2.38%) |
Mar 10, 2003 | 1.123 | 1.123 | 0.9683 | 1.017 | 94,801 | -0.10(-9.09%) |
Mar 07, 2003 | 1.118 | 1.118 | 1.118 | 1.118 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.157 | 1.181 | 1.118 | 1.118 | 11,359 | -0.08(-6.48%) |
Mar 05, 2003 | 1.201 | 1.201 | 1.191 | 1.196 | 49,156 | -0.01(-1.20%) |
Mar 04, 2003 | 1.215 | 1.215 | 1.201 | 1.210 | 31,600 | -0.02(-1.96%) |
Mar 03, 2003 | 1.220 | 1.235 | 1.206 | 1.235 | 37,796 | +0.01(+1.19%) |
Feb 28, 2003 | 1.210 | 1.220 | 1.210 | 1.220 | 2,065 | +0.02(+1.61%) |
Feb 27, 2003 | 1.201 | 1.201 | 1.201 | 1.201 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 1.259 | 1.259 | 1.201 | 1.201 | 10,326 | -0.05(-3.88%) |
Feb 25, 2003 | 1.220 | 1.302 | 1.220 | 1.249 | 5,370 | +0.00(+0.39%) |
Feb 24, 2003 | 1.288 | 1.288 | 1.235 | 1.244 | 13,218 | +0.02(+1.58%) |
Feb 21, 2003 | 1.210 | 1.225 | 1.210 | 1.225 | 2,891 | -0.04(-3.07%) |
Feb 20, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 1,652 | +0.05(+4.40%) |
Feb 19, 2003 | 1.259 | 1.288 | 1.210 | 1.210 | 6,609 | -0.02(-1.96%) |
Feb 18, 2003 | 1.215 | 1.235 | 1.215 | 1.235 | 3,924 | -0.08(-6.25%) |
Feb 14, 2003 | 1.264 | 1.317 | 1.133 | 1.317 | 19,827 | -0.04(-2.86%) |
Feb 13, 2003 | 1.273 | 1.356 | 1.273 | 1.356 | 13,011 | +0.02(+1.45%) |
Feb 12, 2003 | 1.269 | 1.336 | 1.259 | 1.336 | 9,500 | +0.03(+2.60%) |
Feb 11, 2003 | 1.370 | 1.370 | 1.302 | 1.302 | 2,685 | -0.10(-6.92%) |
Feb 10, 2003 | 1.380 | 1.404 | 1.336 | 1.399 | 27,469 | +0.04(+3.21%) |
Feb 07, 2003 | 1.336 | 1.356 | 1.336 | 1.356 | 8,261 | +0.01(+0.39%) |
Feb 06, 2003 | 1.307 | 1.356 | 1.307 | 1.350 | 2,685 | -0.01(-0.39%) |
Feb 05, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 1.278 | 1.356 | 1.278 | 1.356 | 10,533 | +0.06(+4.48%) |