Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.880 | 2.038 | 1.880 | 2.038 | 25,612 | +0.16(+8.43%) |
Apr 29, 2003 | 1.908 | 1.908 | 1.868 | 1.880 | 21,196 | -0.05(-2.35%) |
Apr 28, 2003 | 1.959 | 1.959 | 1.834 | 1.925 | 29,498 | -0.06(-3.13%) |
Apr 25, 2003 | 2.168 | 2.174 | 1.953 | 1.987 | 16,427 | -0.16(-7.39%) |
Apr 24, 2003 | 2.163 | 2.242 | 2.112 | 2.146 | 63,059 | -0.02(-0.79%) |
Apr 23, 2003 | 2.112 | 2.208 | 2.112 | 2.163 | 42,569 | +0.06(+2.97%) |
Apr 22, 2003 | 2.106 | 2.157 | 2.061 | 2.100 | 162,328 | +0.02(+1.09%) |
Apr 21, 2003 | 1.925 | 2.095 | 1.925 | 2.078 | 182,994 | +0.15(+7.94%) |
Apr 17, 2003 | 1.868 | 1.931 | 1.840 | 1.925 | 36,916 | +0.06(+3.03%) |
Apr 16, 2003 | 1.863 | 1.868 | 1.863 | 1.868 | 9,185 | +0.03(+1.54%) |
Apr 15, 2003 | 1.829 | 1.891 | 1.829 | 1.840 | 35,680 | +0.01(+0.62%) |
Apr 14, 2003 | 1.783 | 1.840 | 1.783 | 1.829 | 10,951 | +0.05(+2.54%) |
Apr 11, 2003 | 1.698 | 1.783 | 1.698 | 1.783 | 50,517 | +0.08(+5.00%) |
Apr 10, 2003 | 1.698 | 1.698 | 1.698 | 1.698 | 1,766 | +0.01(+0.33%) |
Apr 09, 2003 | 1.693 | 1.698 | 1.693 | 1.693 | 15,543 | +0.00(+0.00%) |
Apr 08, 2003 | 1.698 | 1.698 | 1.670 | 1.693 | 6,888 | +0.01(+0.67%) |
Apr 07, 2003 | 1.647 | 1.693 | 1.647 | 1.681 | 4,945 | +0.01(+0.68%) |
Apr 04, 2003 | 1.715 | 1.715 | 1.670 | 1.670 | 2,296 | -0.05(-2.64%) |
Apr 03, 2003 | 1.619 | 1.840 | 1.613 | 1.715 | 75,423 | +0.08(+4.84%) |
Apr 02, 2003 | 1.630 | 1.636 | 1.630 | 1.636 | 8,655 | +0.04(+2.48%) |
Apr 01, 2003 | 1.529 | 1.597 | 1.529 | 1.597 | 35,857 | +0.04(+2.55%) |
Mar 31, 2003 | 1.534 | 1.557 | 1.500 | 1.557 | 27,025 | -0.03(-2.14%) |
Mar 28, 2003 | 1.597 | 1.597 | 1.585 | 1.591 | 9,185 | +0.00(+0.00%) |
Mar 27, 2003 | 1.585 | 1.613 | 1.585 | 1.591 | 9,008 | -0.05(-3.10%) |
Mar 26, 2003 | 1.670 | 1.670 | 1.642 | 1.642 | 1,059 | +0.00(+0.00%) |
Mar 25, 2003 | 1.676 | 1.693 | 1.642 | 1.642 | 88,317 | -0.05(-3.01%) |
Mar 24, 2003 | 1.681 | 1.693 | 1.602 | 1.693 | 7,242 | +0.01(+0.67%) |
Mar 21, 2003 | 1.613 | 1.681 | 1.613 | 1.681 | 14,484 | +0.07(+4.21%) |
Mar 20, 2003 | 1.613 | 1.613 | 1.529 | 1.613 | 19,959 | -0.01(-0.70%) |
Mar 19, 2003 | 1.613 | 1.659 | 1.613 | 1.625 | 9,538 | +0.01(+0.70%) |
Mar 18, 2003 | 1.619 | 1.619 | 1.613 | 1.613 | 2,296 | -0.03(-1.72%) |
Mar 17, 2003 | 1.670 | 1.670 | 1.619 | 1.642 | 14,484 | -0.02(-1.36%) |
Mar 14, 2003 | 1.630 | 1.670 | 1.613 | 1.664 | 4,592 | +0.03(+2.08%) |
Mar 13, 2003 | 1.568 | 1.630 | 1.557 | 1.630 | 93,440 | +0.09(+5.88%) |
Mar 12, 2003 | 1.534 | 1.540 | 1.512 | 1.540 | 9,008 | +0.01(+0.74%) |
Mar 11, 2003 | 1.546 | 1.546 | 1.529 | 1.529 | 9,538 | -0.01(-0.74%) |
Mar 10, 2003 | 1.540 | 1.557 | 1.540 | 1.540 | 12,364 | +0.01(+0.74%) |
Mar 07, 2003 | 1.512 | 1.540 | 1.506 | 1.529 | 5,828 | +0.01(+0.37%) |
Mar 06, 2003 | 1.483 | 1.523 | 1.483 | 1.523 | 59,349 | +0.04(+2.67%) |
Mar 05, 2003 | 1.472 | 1.495 | 1.472 | 1.483 | 185,291 | +0.00(+0.00%) |
Mar 04, 2003 | 1.478 | 1.483 | 1.466 | 1.483 | 16,957 | +0.01(+0.38%) |
Mar 03, 2003 | 1.455 | 1.478 | 1.421 | 1.478 | 21,902 | +0.04(+2.76%) |
Feb 28, 2003 | 1.421 | 1.438 | 1.421 | 1.438 | 1,059 | +0.02(+1.20%) |
Feb 27, 2003 | 1.432 | 1.432 | 1.410 | 1.421 | 222,914 | +0.01(+0.40%) |
Feb 26, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 353 | -0.01(-0.40%) |
Feb 25, 2003 | 1.444 | 1.472 | 1.415 | 1.421 | 102,978 | -0.01(-0.40%) |
Feb 24, 2003 | 1.427 | 1.427 | 1.427 | 1.427 | 883 | -0.03(-1.95%) |
Feb 21, 2003 | 1.444 | 1.461 | 1.444 | 1.455 | 21,726 | +0.03(+1.98%) |
Feb 20, 2003 | 1.415 | 1.427 | 1.415 | 1.427 | 113,223 | +0.01(+0.80%) |
Feb 19, 2003 | 1.432 | 1.432 | 1.415 | 1.415 | 353 | -0.02(-1.19%) |
Feb 18, 2003 | 1.438 | 1.438 | 1.415 | 1.432 | 3,002 | +0.02(+1.20%) |
Feb 14, 2003 | 1.404 | 1.415 | 1.364 | 1.415 | 116,226 | +0.00(+0.00%) |
Feb 13, 2003 | 1.444 | 1.444 | 1.359 | 1.415 | 98,562 | -0.03(-2.34%) |
Feb 12, 2003 | 1.444 | 1.449 | 1.444 | 1.449 | 34,797 | +0.00(+0.00%) |
Feb 11, 2003 | 1.444 | 1.449 | 1.444 | 1.449 | 13,424 | -0.02(-1.16%) |
Feb 10, 2003 | 1.444 | 1.466 | 1.444 | 1.466 | 18,193 | +0.03(+1.97%) |
Feb 07, 2003 | 1.415 | 1.438 | 1.415 | 1.438 | 55,640 | +0.02(+1.60%) |
Feb 06, 2003 | 1.404 | 1.421 | 1.404 | 1.415 | 41,509 | +0.00(+0.00%) |
Feb 05, 2003 | 1.461 | 1.461 | 1.415 | 1.415 | 27,555 | -0.06(-3.85%) |
Feb 04, 2003 | 1.438 | 1.478 | 1.438 | 1.472 | 21,726 | +0.05(+3.17%) |