Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.266 | 1.351 | 1.196 | 1.351 | 14,291 | -0.02(-1.55%) |
Apr 29, 2003 | 1.149 | 1.383 | 1.127 | 1.372 | 86,879 | +0.17(+14.16%) |
Apr 28, 2003 | 1.287 | 1.287 | 1.117 | 1.202 | 106,812 | -0.10(-7.38%) |
Apr 25, 2003 | 1.287 | 1.303 | 1.175 | 1.298 | 30,652 | +0.00(+0.00%) |
Apr 24, 2003 | 1.308 | 1.308 | 1.228 | 1.298 | 18,240 | -0.02(-1.61%) |
Apr 23, 2003 | 1.313 | 1.319 | 1.266 | 1.319 | 9,214 | +0.01(+0.41%) |
Apr 22, 2003 | 1.276 | 1.356 | 1.239 | 1.313 | 112,830 | +0.07(+5.56%) |
Apr 21, 2003 | 1.239 | 1.436 | 1.218 | 1.244 | 53,594 | +0.01(+0.43%) |
Apr 17, 2003 | 1.239 | 1.420 | 1.218 | 1.239 | 95,529 | +0.01(+0.43%) |
Apr 16, 2003 | 1.244 | 1.308 | 1.207 | 1.234 | 119,411 | -0.01(-0.86%) |
Apr 15, 2003 | 1.202 | 1.298 | 1.196 | 1.244 | 87,443 | +0.01(+0.86%) |
Apr 14, 2003 | 1.329 | 1.383 | 1.117 | 1.234 | 2,997,707 | -0.10(-7.20%) |
Apr 11, 2003 | 1.569 | 1.569 | 1.223 | 1.329 | 129,190 | -0.19(-12.59%) |
Apr 10, 2003 | 1.462 | 1.702 | 1.462 | 1.521 | 63,184 | -0.07(-4.67%) |
Apr 09, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.462 | 1.595 | 1.462 | 1.595 | 6,393 | +0.13(+9.09%) |
Apr 07, 2003 | 1.478 | 1.478 | 1.462 | 1.462 | 2,256 | -0.02(-1.08%) |
Apr 04, 2003 | 1.478 | 1.478 | 1.478 | 1.478 | 1,880 | +0.01(+0.72%) |
Apr 03, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 564 | +0.00(+0.00%) |
Apr 02, 2003 | 1.468 | 1.590 | 1.468 | 1.468 | 4,701 | -0.11(-6.76%) |
Apr 01, 2003 | 1.574 | 1.574 | 1.574 | 1.574 | 2,068 | +0.11(+7.64%) |
Mar 31, 2003 | 1.388 | 1.462 | 1.383 | 1.462 | 6,205 | +0.03(+1.85%) |
Mar 28, 2003 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.436 | 1.436 | 1.436 | 1.436 | 1,316 | -0.06(-4.26%) |
Mar 26, 2003 | 1.468 | 1.568 | 1.340 | 1.500 | 23,130 | +0.09(+6.41%) |
Mar 25, 2003 | 1.590 | 1.590 | 1.409 | 1.409 | 4,137 | -0.05(-3.67%) |
Mar 24, 2003 | 1.457 | 1.537 | 1.425 | 1.463 | 19,557 | -0.19(-11.26%) |
Mar 21, 2003 | 1.457 | 1.649 | 1.446 | 1.649 | 26,891 | +0.19(+13.14%) |
Mar 20, 2003 | 1.585 | 1.585 | 1.457 | 1.457 | 4,513 | -0.13(-8.05%) |
Mar 19, 2003 | 1.585 | 1.585 | 1.585 | 1.585 | 3,761 | +0.00(+0.00%) |
Mar 18, 2003 | 1.585 | 1.585 | 1.585 | 1.585 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.585 | 1.585 | 1.585 | 1.585 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.585 | 1.643 | 1.585 | 1.585 | 10,906 | +0.02(+1.02%) |
Mar 13, 2003 | 1.542 | 1.569 | 1.542 | 1.569 | 17,864 | +0.03(+1.72%) |
Mar 12, 2003 | 1.542 | 1.595 | 1.489 | 1.542 | 18,805 | -0.02(-1.02%) |
Mar 11, 2003 | 1.569 | 1.585 | 1.558 | 1.558 | 4,325 | -0.03(-2.01%) |
Mar 10, 2003 | 1.537 | 1.643 | 1.537 | 1.590 | 10,530 | +0.07(+4.91%) |
Mar 07, 2003 | 1.532 | 1.840 | 1.505 | 1.516 | 59,988 | +0.02(+1.06%) |
Mar 06, 2003 | 1.569 | 1.569 | 1.489 | 1.500 | 7,333 | -0.00(-0.04%) |
Mar 05, 2003 | 1.633 | 1.723 | 1.489 | 1.500 | 11,847 | -0.15(-9.00%) |
Mar 04, 2003 | 1.750 | 1.835 | 1.649 | 1.649 | 14,103 | -0.03(-1.90%) |
Mar 03, 2003 | 1.670 | 1.760 | 1.670 | 1.680 | 36,669 | +0.03(+1.94%) |
Feb 28, 2003 | 1.595 | 1.675 | 1.595 | 1.649 | 2,068 | +0.03(+1.97%) |
Feb 27, 2003 | 1.553 | 1.649 | 1.553 | 1.617 | 6,017 | +0.01(+0.33%) |
Feb 26, 2003 | 1.601 | 1.611 | 1.601 | 1.611 | 1,316 | -0.01(-0.66%) |
Feb 25, 2003 | 1.595 | 1.622 | 1.516 | 1.622 | 7,898 | +0.04(+2.69%) |
Feb 24, 2003 | 1.542 | 1.664 | 1.542 | 1.579 | 10,154 | -0.05(-2.97%) |
Feb 21, 2003 | 1.585 | 1.675 | 1.579 | 1.628 | 8,650 | -0.05(-3.13%) |
Feb 20, 2003 | 1.505 | 1.680 | 1.505 | 1.680 | 5,453 | +0.19(+12.86%) |
Feb 19, 2003 | 1.489 | 1.500 | 1.489 | 1.489 | 3,384 | +0.00(+0.00%) |
Feb 18, 2003 | 1.494 | 1.494 | 1.489 | 1.489 | 5,453 | -0.10(-6.35%) |
Feb 14, 2003 | 1.649 | 1.649 | 1.436 | 1.590 | 35,165 | -0.02(-1.32%) |
Feb 13, 2003 | 1.696 | 1.702 | 1.595 | 1.611 | 7,333 | -0.11(-6.48%) |
Feb 12, 2003 | 1.760 | 1.760 | 1.723 | 1.723 | 58,295 | +0.02(+0.93%) |
Feb 11, 2003 | 1.760 | 1.914 | 1.707 | 1.707 | 257,440 | -0.24(-12.30%) |
Feb 10, 2003 | 1.893 | 1.952 | 1.893 | 1.946 | 5,265 | +0.11(+6.09%) |
Feb 07, 2003 | 1.760 | 1.867 | 1.760 | 1.835 | 14,291 | -0.04(-1.99%) |
Feb 06, 2003 | 1.952 | 1.978 | 1.845 | 1.872 | 2,820 | -0.09(-4.35%) |
Feb 05, 2003 | 1.957 | 1.957 | 1.957 | 1.957 | 4,325 | +0.06(+3.34%) |