Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.861 | 1.863 | 1.854 | 1.861 | 28,652 | +0.01(+0.50%) |
Apr 29, 2003 | 1.852 | 1.861 | 1.843 | 1.852 | 22,921 | +0.02(+1.02%) |
Apr 28, 2003 | 1.752 | 1.833 | 1.752 | 1.833 | 33,666 | +0.08(+4.68%) |
Apr 25, 2003 | 1.766 | 1.766 | 1.752 | 1.752 | 9,670 | -0.01(-0.84%) |
Apr 24, 2003 | 1.759 | 1.787 | 1.752 | 1.766 | 49,425 | +0.01(+0.42%) |
Apr 23, 2003 | 1.722 | 1.768 | 1.711 | 1.759 | 98,850 | +0.08(+5.00%) |
Apr 22, 2003 | 1.683 | 1.703 | 1.657 | 1.675 | 14,326 | -0.01(-0.55%) |
Apr 21, 2003 | 1.731 | 1.731 | 1.647 | 1.685 | 40,829 | -0.05(-2.69%) |
Apr 17, 2003 | 1.722 | 1.740 | 1.722 | 1.731 | 24,712 | +0.02(+1.31%) |
Apr 16, 2003 | 1.748 | 1.748 | 1.709 | 1.709 | 13,251 | -0.04(-2.13%) |
Apr 15, 2003 | 1.765 | 1.765 | 1.740 | 1.746 | 7,879 | -0.02(-1.26%) |
Apr 14, 2003 | 1.778 | 1.778 | 1.761 | 1.768 | 8,595 | -0.01(-0.52%) |
Apr 11, 2003 | 1.778 | 1.785 | 1.778 | 1.778 | 12,893 | +0.00(+0.00%) |
Apr 10, 2003 | 1.778 | 1.778 | 1.778 | 1.778 | 27,577 | +0.00(+0.00%) |
Apr 09, 2003 | 1.778 | 1.779 | 1.776 | 1.778 | 133,591 | +0.00(+0.00%) |
Apr 08, 2003 | 1.770 | 1.778 | 1.768 | 1.778 | 2,507 | +0.01(+0.53%) |
Apr 07, 2003 | 1.761 | 1.768 | 1.761 | 1.768 | 70,198 | +0.01(+0.42%) |
Apr 04, 2003 | 1.759 | 1.763 | 1.759 | 1.761 | 3,223 | +0.01(+0.64%) |
Apr 03, 2003 | 1.806 | 1.815 | 1.750 | 1.750 | 10,744 | -0.06(-3.09%) |
Apr 02, 2003 | 1.729 | 1.806 | 1.722 | 1.806 | 37,964 | +0.08(+4.75%) |
Apr 01, 2003 | 1.750 | 1.750 | 1.722 | 1.724 | 103,506 | -0.01(-0.43%) |
Mar 31, 2003 | 1.806 | 1.807 | 1.731 | 1.731 | 48,709 | -0.08(-4.52%) |
Mar 28, 2003 | 1.835 | 1.835 | 1.813 | 1.813 | 113,893 | -0.03(-1.72%) |
Mar 27, 2003 | 1.837 | 1.845 | 1.837 | 1.845 | 1,432 | -0.01(-0.60%) |
Mar 26, 2003 | 1.876 | 1.876 | 1.856 | 1.856 | 6,446 | -0.02(-1.09%) |
Mar 25, 2003 | 1.848 | 1.876 | 1.848 | 1.876 | 5,014 | +0.03(+1.82%) |
Mar 24, 2003 | 1.858 | 1.871 | 1.843 | 1.843 | 2,865 | -0.00(-0.10%) |
Mar 21, 2003 | 1.852 | 1.858 | 1.833 | 1.845 | 59,811 | -0.02(-0.90%) |
Mar 20, 2003 | 1.899 | 1.899 | 1.854 | 1.861 | 7,521 | -0.05(-2.44%) |
Mar 19, 2003 | 1.908 | 1.908 | 1.904 | 1.908 | 7,879 | -0.01(-0.39%) |
Mar 18, 2003 | 1.906 | 1.921 | 1.893 | 1.915 | 5,372 | -0.01(-0.58%) |
Mar 17, 2003 | 1.852 | 1.941 | 1.852 | 1.927 | 19,698 | +0.08(+4.55%) |
Mar 14, 2003 | 1.824 | 1.858 | 1.824 | 1.843 | 8,953 | +0.00(+0.00%) |
Mar 13, 2003 | 1.880 | 1.880 | 1.824 | 1.843 | 14,684 | -0.03(-1.49%) |
Mar 12, 2003 | 1.819 | 1.880 | 1.819 | 1.871 | 34,382 | +0.05(+2.55%) |
Mar 11, 2003 | 1.828 | 1.828 | 1.822 | 1.824 | 33,308 | -0.00(-0.20%) |
Mar 10, 2003 | 1.833 | 1.833 | 1.824 | 1.828 | 6,088 | -0.01(-0.30%) |
Mar 07, 2003 | 1.833 | 1.833 | 1.833 | 1.833 | 3,581 | +0.00(+0.00%) |
Mar 06, 2003 | 1.833 | 1.835 | 1.833 | 1.833 | 5,372 | +0.00(+0.00%) |
Mar 05, 2003 | 1.852 | 1.852 | 1.833 | 1.833 | 8,595 | +0.00(+0.20%) |
Mar 04, 2003 | 1.824 | 1.830 | 1.824 | 1.830 | 5,014 | +0.01(+0.31%) |
Mar 03, 2003 | 1.824 | 1.832 | 1.824 | 1.824 | 12,177 | +0.00(+0.00%) |
Feb 28, 2003 | 1.843 | 1.843 | 1.824 | 1.824 | 11,460 | -0.04(-2.00%) |
Feb 27, 2003 | 1.843 | 1.861 | 1.843 | 1.861 | 13,968 | +0.01(+0.50%) |
Feb 26, 2003 | 1.847 | 1.852 | 1.833 | 1.852 | 5,014 | +0.01(+0.30%) |
Feb 25, 2003 | 1.871 | 1.878 | 1.843 | 1.847 | 5,730 | -0.02(-1.29%) |
Feb 24, 2003 | 1.908 | 1.908 | 1.871 | 1.871 | 6,446 | -0.01(-0.50%) |
Feb 21, 2003 | 1.852 | 1.880 | 1.852 | 1.880 | 7,879 | +0.03(+1.51%) |
Feb 20, 2003 | 1.852 | 1.852 | 1.852 | 1.852 | 36,173 | -0.01(-0.50%) |
Feb 19, 2003 | 1.852 | 1.873 | 1.852 | 1.861 | 43,694 | +0.01(+0.50%) |
Feb 18, 2003 | 1.848 | 1.852 | 1.796 | 1.852 | 34,741 | -0.01(-0.50%) |
Feb 14, 2003 | 1.871 | 1.871 | 1.861 | 1.861 | 26,145 | -0.01(-0.60%) |
Feb 13, 2003 | 1.871 | 1.873 | 1.869 | 1.873 | 44,769 | -0.01(-0.40%) |
Feb 12, 2003 | 1.927 | 1.927 | 1.880 | 1.880 | 25,070 | -0.05(-2.42%) |
Feb 11, 2003 | 1.908 | 1.927 | 1.852 | 1.927 | 58,021 | +0.02(+0.88%) |
Feb 10, 2003 | 1.954 | 1.954 | 1.908 | 1.910 | 6,804 | -0.04(-2.29%) |
Feb 07, 2003 | 1.990 | 1.990 | 1.954 | 1.954 | 7,879 | -0.04(-2.23%) |
Feb 06, 2003 | 1.863 | 2.048 | 1.863 | 1.999 | 54,797 | +0.13(+6.87%) |
Feb 05, 2003 | 1.880 | 1.882 | 1.871 | 1.871 | 8,953 | -0.02(-1.18%) |
Feb 04, 2003 | 1.906 | 1.906 | 1.889 | 1.893 | 7,163 | -0.01(-0.29%) |