Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.700 | 1.704 | 1.689 | 1.704 | 3,554 | +0.02(+0.93%) |
Apr 29, 2003 | 1.688 | 1.688 | 1.688 | 1.688 | 1,523 | +0.02(+1.36%) |
Apr 28, 2003 | 1.693 | 1.700 | 1.666 | 1.666 | 2,539 | -0.03(-1.80%) |
Apr 25, 2003 | 1.708 | 1.708 | 1.659 | 1.696 | 9,649 | -0.01(-0.40%) |
Apr 24, 2003 | 1.723 | 1.723 | 1.703 | 1.703 | 9,395 | -0.03(-1.54%) |
Apr 23, 2003 | 1.679 | 1.730 | 1.679 | 1.730 | 9,649 | +0.04(+2.45%) |
Apr 22, 2003 | 1.688 | 1.688 | 1.688 | 1.688 | 5,586 | +0.00(+0.00%) |
Apr 21, 2003 | 1.684 | 1.688 | 1.684 | 1.688 | 7,109 | +0.01(+0.59%) |
Apr 17, 2003 | 1.659 | 1.684 | 1.659 | 1.679 | 11,680 | +0.00(+0.00%) |
Apr 16, 2003 | 1.679 | 1.679 | 1.661 | 1.679 | 9,649 | +0.00(+0.00%) |
Apr 15, 2003 | 1.674 | 1.679 | 1.674 | 1.679 | 2,793 | +0.00(+0.29%) |
Apr 14, 2003 | 1.679 | 1.679 | 1.663 | 1.674 | 3,047 | -0.00(-0.29%) |
Apr 11, 2003 | 1.679 | 1.679 | 1.679 | 1.679 | 2,031 | +0.01(+0.59%) |
Apr 10, 2003 | 1.674 | 1.674 | 1.669 | 1.669 | 2,539 | -0.00(-0.29%) |
Apr 09, 2003 | 1.671 | 1.674 | 1.671 | 1.674 | 3,047 | +0.01(+0.77%) |
Apr 08, 2003 | 1.635 | 1.673 | 1.635 | 1.661 | 5,078 | +0.05(+3.12%) |
Apr 07, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 253 | -0.06(-3.65%) |
Apr 04, 2003 | 1.653 | 1.679 | 1.642 | 1.672 | 12,950 | +0.07(+4.17%) |
Apr 03, 2003 | 1.634 | 1.649 | 1.605 | 1.605 | 17,266 | -0.04(-2.40%) |
Apr 02, 2003 | 1.654 | 1.654 | 1.644 | 1.644 | 8,633 | +0.01(+0.60%) |
Apr 01, 2003 | 1.583 | 1.668 | 1.578 | 1.634 | 32,756 | -0.04(-2.24%) |
Mar 31, 2003 | 1.575 | 1.672 | 1.575 | 1.672 | 23,361 | +0.10(+6.12%) |
Mar 28, 2003 | 1.581 | 1.581 | 1.575 | 1.575 | 3,808 | -0.02(-1.54%) |
Mar 27, 2003 | 1.575 | 1.600 | 1.575 | 1.600 | 10,664 | +0.00(+0.06%) |
Mar 26, 2003 | 1.614 | 1.614 | 1.589 | 1.599 | 431,674 | -0.01(-0.85%) |
Mar 25, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1.635 | 1.635 | 1.613 | 1.613 | 5,840 | -0.04(-2.21%) |
Mar 21, 2003 | 1.649 | 1.649 | 1.627 | 1.649 | 16,759 | +0.02(+1.08%) |
Mar 20, 2003 | 1.627 | 1.648 | 1.626 | 1.631 | 19,298 | +0.00(+0.13%) |
Mar 19, 2003 | 1.649 | 1.653 | 1.629 | 1.629 | 11,172 | -0.02(-0.96%) |
Mar 18, 2003 | 1.645 | 1.645 | 1.645 | 1.645 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.645 | 1.645 | 1.645 | 1.645 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.654 | 1.654 | 1.635 | 1.645 | 1,777 | -0.02(-1.42%) |
Mar 13, 2003 | 1.667 | 1.669 | 1.664 | 1.669 | 40,120 | +0.00(+0.00%) |
Mar 12, 2003 | 1.663 | 1.669 | 1.663 | 1.669 | 15,235 | +0.00(+0.00%) |
Mar 11, 2003 | 1.677 | 1.677 | 1.669 | 1.669 | 2,539 | -0.00(-0.29%) |
Mar 10, 2003 | 1.664 | 1.675 | 1.664 | 1.674 | 4,062 | +0.00(+0.29%) |
Mar 07, 2003 | 1.674 | 1.674 | 1.590 | 1.669 | 20,314 | -0.01(-0.53%) |
Mar 06, 2003 | 1.690 | 1.690 | 1.665 | 1.678 | 28,947 | +0.00(+0.06%) |
Mar 05, 2003 | 1.678 | 1.678 | 1.677 | 1.677 | 1,269 | +0.00(+0.00%) |
Mar 04, 2003 | 1.680 | 1.686 | 1.677 | 1.677 | 2,285 | +0.01(+0.65%) |
Mar 03, 2003 | 1.661 | 1.666 | 1.661 | 1.666 | 1,269 | +0.02(+1.02%) |
Feb 28, 2003 | 1.666 | 1.667 | 1.649 | 1.649 | 41,643 | -0.02(-1.12%) |
Feb 27, 2003 | 1.664 | 1.703 | 1.664 | 1.668 | 9,141 | +0.01(+0.83%) |
Feb 26, 2003 | 1.654 | 1.674 | 1.649 | 1.654 | 25,900 | +0.03(+1.63%) |
Feb 25, 2003 | 1.650 | 1.654 | 1.620 | 1.627 | 7,871 | +0.00(+0.12%) |
Feb 24, 2003 | 1.624 | 1.625 | 1.624 | 1.625 | 7,363 | +0.01(+0.92%) |
Feb 21, 2003 | 1.604 | 1.611 | 1.598 | 1.611 | 3,808 | +0.01(+0.43%) |
Feb 20, 2003 | 1.637 | 1.637 | 1.595 | 1.604 | 3,554 | +0.00(+0.00%) |
Feb 19, 2003 | 1.610 | 1.614 | 1.598 | 1.604 | 13,965 | -0.02(-1.21%) |
Feb 18, 2003 | 1.610 | 1.634 | 1.609 | 1.623 | 3,554 | +0.02(+1.48%) |
Feb 14, 2003 | 1.560 | 1.600 | 1.560 | 1.600 | 10,157 | +0.04(+2.85%) |
Feb 13, 2003 | 1.556 | 1.556 | 1.556 | 1.556 | 5,332 | -0.00(-0.13%) |
Feb 12, 2003 | 1.541 | 1.558 | 1.536 | 1.558 | 71,607 | +0.02(+1.15%) |
Feb 11, 2003 | 1.548 | 1.548 | 1.537 | 1.540 | 19,298 | +0.00(+0.13%) |
Feb 10, 2003 | 1.526 | 1.543 | 1.526 | 1.538 | 9,141 | +0.02(+1.43%) |
Feb 07, 2003 | 1.526 | 1.526 | 1.516 | 1.516 | 57,133 | +0.00(+0.00%) |
Feb 06, 2003 | 1.524 | 1.526 | 1.488 | 1.516 | 130,264 | -0.00(-0.06%) |
Feb 05, 2003 | 1.531 | 1.557 | 1.516 | 1.517 | 10,157 | -0.04(-2.47%) |
Feb 04, 2003 | 1.530 | 1.560 | 1.530 | 1.556 | 10,157 | +0.04(+2.39%) |