Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.849 | 1.857 | 1.841 | 1.841 | 47,969 | -0.01(-0.41%) |
Apr 29, 2003 | 1.860 | 1.860 | 1.849 | 1.849 | 13,035 | -0.03(-1.43%) |
Apr 28, 2003 | 1.860 | 1.880 | 1.837 | 1.876 | 23,463 | +0.00(+0.20%) |
Apr 25, 2003 | 1.876 | 1.876 | 1.872 | 1.872 | 18,249 | +0.00(+0.00%) |
Apr 24, 2003 | 1.880 | 1.880 | 1.872 | 1.872 | 28,938 | -0.01(-0.41%) |
Apr 23, 2003 | 1.860 | 1.910 | 1.860 | 1.880 | 68,304 | +0.01(+0.62%) |
Apr 22, 2003 | 1.860 | 1.876 | 1.853 | 1.868 | 20,334 | -0.01(-0.61%) |
Apr 21, 2003 | 1.880 | 1.880 | 1.841 | 1.880 | 62,047 | -0.01(-0.61%) |
Apr 17, 2003 | 1.891 | 1.891 | 1.880 | 1.891 | 3,389 | +0.01(+0.61%) |
Apr 16, 2003 | 1.910 | 1.910 | 1.880 | 1.880 | 14,860 | -0.02(-1.01%) |
Apr 15, 2003 | 1.883 | 1.899 | 1.876 | 1.899 | 109,756 | +0.00(+0.20%) |
Apr 14, 2003 | 1.933 | 1.933 | 1.880 | 1.895 | 51,358 | -0.01(-0.40%) |
Apr 11, 2003 | 1.933 | 1.933 | 1.822 | 1.903 | 98,545 | +0.00(+0.00%) |
Apr 10, 2003 | 1.899 | 1.914 | 1.872 | 1.903 | 52,401 | -0.01(-0.60%) |
Apr 09, 2003 | 1.929 | 1.937 | 1.899 | 1.914 | 117,055 | -0.01(-0.40%) |
Apr 08, 2003 | 1.841 | 1.922 | 1.841 | 1.922 | 49,012 | +0.06(+3.30%) |
Apr 07, 2003 | 1.826 | 1.918 | 1.826 | 1.860 | 61,004 | +0.02(+1.04%) |
Apr 04, 2003 | 1.784 | 1.841 | 1.772 | 1.841 | 45,362 | +0.06(+3.23%) |
Apr 03, 2003 | 1.784 | 1.799 | 1.784 | 1.784 | 10,167 | -0.01(-0.64%) |
Apr 02, 2003 | 1.807 | 1.822 | 1.784 | 1.795 | 26,331 | -0.01(-0.43%) |
Apr 01, 2003 | 1.803 | 1.822 | 1.784 | 1.803 | 25,027 | +0.00(+0.00%) |
Mar 31, 2003 | 1.872 | 1.872 | 1.803 | 1.803 | 32,327 | -0.06(-3.09%) |
Mar 28, 2003 | 1.745 | 1.860 | 1.745 | 1.860 | 115,230 | +0.12(+6.59%) |
Mar 27, 2003 | 1.803 | 1.803 | 1.718 | 1.745 | 91,246 | -0.02(-1.09%) |
Mar 26, 2003 | 1.787 | 1.799 | 1.764 | 1.764 | 53,965 | -0.04(-2.13%) |
Mar 25, 2003 | 1.745 | 1.822 | 1.745 | 1.803 | 38,323 | +0.04(+2.17%) |
Mar 24, 2003 | 1.734 | 1.764 | 1.726 | 1.764 | 104,020 | +0.03(+2.00%) |
Mar 21, 2003 | 1.726 | 1.764 | 1.726 | 1.730 | 44,058 | +0.01(+0.45%) |
Mar 20, 2003 | 1.730 | 1.730 | 1.711 | 1.722 | 9,646 | -0.02(-1.32%) |
Mar 19, 2003 | 1.707 | 1.764 | 1.707 | 1.745 | 58,136 | +0.02(+1.34%) |
Mar 18, 2003 | 1.695 | 1.722 | 1.680 | 1.722 | 23,463 | +0.03(+2.05%) |
Mar 17, 2003 | 1.684 | 1.726 | 1.684 | 1.688 | 12,513 | +0.01(+0.46%) |
Mar 14, 2003 | 1.653 | 1.695 | 1.653 | 1.680 | 9,646 | +0.03(+1.86%) |
Mar 13, 2003 | 1.611 | 1.688 | 1.611 | 1.649 | 26,591 | +0.02(+1.41%) |
Mar 12, 2003 | 1.619 | 1.630 | 1.577 | 1.626 | 16,685 | -0.00(-0.23%) |
Mar 11, 2003 | 1.653 | 1.669 | 1.611 | 1.630 | 58,136 | -0.06(-3.41%) |
Mar 10, 2003 | 2.052 | 2.052 | 1.688 | 1.688 | 167,110 | -0.44(-20.72%) |
Mar 07, 2003 | 2.148 | 2.148 | 2.091 | 2.129 | 19,292 | -0.02(-0.89%) |
Mar 06, 2003 | 2.148 | 2.148 | 2.091 | 2.148 | 37,541 | +0.06(+2.75%) |
Mar 05, 2003 | 2.144 | 2.167 | 2.071 | 2.091 | 35,194 | -0.02(-1.09%) |
Mar 04, 2003 | 2.114 | 2.186 | 2.106 | 2.114 | 66,218 | +0.00(+0.00%) |
Mar 03, 2003 | 2.102 | 2.148 | 2.071 | 2.114 | 32,587 | -0.03(-1.43%) |
Feb 28, 2003 | 2.075 | 2.144 | 2.071 | 2.144 | 47,448 | +0.07(+3.52%) |
Feb 27, 2003 | 2.071 | 2.129 | 2.052 | 2.071 | 69,086 | +0.00(+0.00%) |
Feb 26, 2003 | 2.014 | 2.094 | 2.014 | 2.071 | 24,245 | +0.04(+1.89%) |
Feb 25, 2003 | 2.029 | 2.033 | 1.995 | 2.033 | 31,023 | +0.00(+0.19%) |
Feb 24, 2003 | 2.025 | 2.029 | 2.014 | 2.029 | 36,237 | +0.05(+2.72%) |
Feb 21, 2003 | 2.014 | 2.014 | 1.975 | 1.975 | 20,334 | -0.03(-1.72%) |
Feb 20, 2003 | 2.014 | 2.018 | 1.995 | 2.010 | 23,984 | -0.00(-0.19%) |
Feb 19, 2003 | 2.014 | 2.033 | 1.975 | 2.014 | 52,662 | +0.00(+0.00%) |
Feb 18, 2003 | 2.014 | 2.029 | 2.014 | 2.014 | 12,774 | -0.02(-0.94%) |
Feb 14, 2003 | 2.014 | 2.033 | 1.995 | 2.033 | 9,385 | +0.02(+0.95%) |
Feb 13, 2003 | 1.975 | 2.025 | 1.956 | 2.014 | 35,716 | +0.02(+0.96%) |
Feb 12, 2003 | 1.952 | 2.018 | 1.952 | 1.995 | 26,070 | +0.06(+2.97%) |
Feb 11, 2003 | 1.918 | 1.949 | 1.914 | 1.937 | 15,642 | +0.02(+1.00%) |
Feb 10, 2003 | 1.975 | 1.975 | 1.918 | 1.918 | 12,253 | -0.06(-2.91%) |
Feb 07, 2003 | 2.006 | 2.006 | 1.964 | 1.975 | 13,295 | -0.03(-1.53%) |
Feb 06, 2003 | 1.975 | 2.006 | 1.975 | 2.006 | 7,821 | +0.00(+0.00%) |
Feb 05, 2003 | 1.956 | 2.025 | 1.956 | 2.006 | 70,911 | +0.01(+0.58%) |
Feb 04, 2003 | 1.853 | 1.995 | 1.853 | 1.995 | 39,366 | +0.15(+8.33%) |