Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.027 | 2.040 | 2.027 | 2.040 | 312,560 | +0.01(+0.56%) |
Apr 29, 2003 | 2.040 | 2.046 | 2.021 | 2.028 | 473,576 | -0.02(-0.87%) |
Apr 28, 2003 | 2.008 | 2.046 | 1.964 | 2.046 | 560,398 | -0.01(-0.43%) |
Apr 25, 2003 | 2.032 | 2.055 | 2.026 | 2.055 | 318,874 | +0.01(+0.65%) |
Apr 24, 2003 | 2.065 | 2.067 | 2.027 | 2.042 | 771,929 | -0.06(-2.63%) |
Apr 23, 2003 | 2.082 | 2.120 | 2.079 | 2.097 | 274,674 | +0.01(+0.42%) |
Apr 22, 2003 | 2.090 | 2.099 | 2.072 | 2.088 | 288,881 | +0.01(+0.64%) |
Apr 21, 2003 | 2.040 | 2.075 | 2.034 | 2.075 | 406,486 | +0.04(+2.03%) |
Apr 17, 2003 | 2.027 | 2.040 | 2.027 | 2.033 | 265,202 | +0.01(+0.63%) |
Apr 16, 2003 | 2.021 | 2.026 | 2.009 | 2.021 | 172,855 | +0.00(+0.00%) |
Apr 15, 2003 | 2.021 | 2.026 | 2.011 | 2.021 | 178,380 | +0.00(+0.00%) |
Apr 14, 2003 | 1.994 | 2.022 | 1.991 | 2.021 | 226,527 | +0.03(+1.69%) |
Apr 11, 2003 | 1.999 | 2.010 | 1.987 | 1.987 | 298,353 | -0.01(-0.41%) |
Apr 10, 2003 | 1.999 | 1.999 | 1.978 | 1.995 | 304,667 | +0.00(+0.00%) |
Apr 09, 2003 | 1.989 | 2.024 | 1.976 | 1.995 | 161,015 | +0.00(+0.16%) |
Apr 08, 2003 | 1.989 | 1.997 | 1.983 | 1.992 | 138,126 | -0.00(-0.16%) |
Apr 07, 2003 | 1.977 | 2.002 | 1.977 | 1.995 | 147,597 | +0.04(+1.94%) |
Apr 04, 2003 | 1.955 | 1.973 | 1.954 | 1.957 | 151,544 | +0.01(+0.46%) |
Apr 03, 2003 | 1.968 | 1.970 | 1.948 | 1.949 | 171,276 | -0.01(-0.68%) |
Apr 02, 2003 | 1.961 | 1.976 | 1.952 | 1.962 | 352,814 | +0.00(+0.06%) |
Apr 01, 2003 | 1.952 | 1.973 | 1.938 | 1.961 | 349,657 | +0.01(+0.26%) |
Mar 31, 2003 | 1.961 | 1.961 | 1.939 | 1.956 | 102,608 | -0.00(-0.10%) |
Mar 28, 2003 | 1.945 | 1.968 | 1.942 | 1.957 | 124,708 | +0.01(+0.52%) |
Mar 27, 2003 | 1.945 | 1.963 | 1.932 | 1.947 | 101,818 | +0.01(+0.29%) |
Mar 26, 2003 | 1.957 | 1.957 | 1.932 | 1.942 | 204,427 | -0.02(-1.13%) |
Mar 25, 2003 | 1.911 | 1.969 | 1.911 | 1.964 | 162,594 | +0.05(+2.75%) |
Mar 24, 2003 | 1.973 | 1.973 | 1.892 | 1.911 | 227,316 | -0.05(-2.71%) |
Mar 21, 2003 | 1.925 | 1.971 | 1.922 | 1.964 | 304,667 | +0.04(+2.04%) |
Mar 20, 2003 | 1.912 | 1.926 | 1.911 | 1.925 | 360,707 | +0.01(+0.33%) |
Mar 19, 2003 | 1.907 | 1.924 | 1.897 | 1.919 | 178,380 | +0.02(+0.97%) |
Mar 18, 2003 | 1.882 | 1.900 | 1.869 | 1.900 | 235,209 | +0.03(+1.66%) |
Mar 17, 2003 | 1.854 | 1.881 | 1.844 | 1.869 | 394,646 | +0.02(+0.89%) |
Mar 14, 2003 | 1.862 | 1.871 | 1.845 | 1.853 | 176,012 | -0.00(-0.14%) |
Mar 13, 2003 | 1.859 | 1.860 | 1.841 | 1.855 | 221,002 | -0.00(-0.20%) |
Mar 12, 2003 | 1.867 | 1.867 | 1.856 | 1.859 | 202,059 | -0.00(-0.10%) |
Mar 11, 2003 | 1.848 | 1.864 | 1.848 | 1.861 | 240,734 | +0.02(+1.07%) |
Mar 10, 2003 | 1.869 | 1.872 | 1.842 | 1.842 | 248,627 | -0.03(-1.59%) |
Mar 07, 2003 | 1.888 | 1.888 | 1.856 | 1.871 | 227,316 | -0.02(-0.87%) |
Mar 06, 2003 | 1.904 | 1.904 | 1.887 | 1.888 | 234,420 | -0.00(-0.13%) |
Mar 05, 2003 | 1.878 | 1.896 | 1.875 | 1.890 | 339,396 | +0.02(+0.81%) |
Mar 04, 2003 | 1.878 | 1.885 | 1.875 | 1.875 | 179,959 | -0.00(-0.24%) |
Mar 03, 2003 | 1.895 | 1.913 | 1.878 | 1.880 | 291,249 | -0.02(-1.26%) |
Feb 28, 2003 | 1.900 | 1.909 | 1.895 | 1.904 | 114,447 | +0.00(+0.17%) |
Feb 27, 2003 | 1.900 | 1.905 | 1.892 | 1.900 | 114,447 | +0.01(+0.33%) |
Feb 26, 2003 | 1.900 | 1.924 | 1.867 | 1.894 | 235,209 | -0.00(-0.07%) |
Feb 25, 2003 | 1.885 | 1.900 | 1.885 | 1.895 | 237,577 | +0.01(+0.40%) |
Feb 24, 2003 | 1.888 | 1.894 | 1.876 | 1.888 | 170,487 | -0.01(-0.33%) |
Feb 21, 2003 | 1.850 | 1.895 | 1.850 | 1.894 | 121,551 | +0.04(+2.26%) |
Feb 20, 2003 | 1.833 | 1.852 | 1.833 | 1.852 | 109,711 | +0.01(+0.38%) |
Feb 19, 2003 | 1.837 | 1.845 | 1.826 | 1.845 | 128,654 | +0.00(+0.17%) |
Feb 18, 2003 | 1.837 | 1.847 | 1.831 | 1.842 | 191,009 | -0.00(-0.14%) |
Feb 14, 2003 | 1.826 | 1.846 | 1.826 | 1.845 | 150,755 | +0.01(+0.48%) |
Feb 13, 2003 | 1.834 | 1.838 | 1.833 | 1.836 | 172,855 | +0.00(+0.17%) |
Feb 12, 2003 | 1.850 | 1.850 | 1.833 | 1.833 | 196,534 | -0.01(-0.58%) |
Feb 11, 2003 | 1.843 | 1.845 | 1.828 | 1.843 | 254,152 | +0.01(+0.38%) |
Feb 10, 2003 | 1.836 | 1.836 | 1.824 | 1.836 | 131,022 | +0.01(+0.49%) |
Feb 07, 2003 | 1.843 | 1.845 | 1.828 | 1.828 | 137,337 | -0.01(-0.72%) |
Feb 06, 2003 | 1.828 | 1.843 | 1.828 | 1.841 | 296,774 | +0.00(+0.21%) |
Feb 05, 2003 | 1.840 | 1.847 | 1.831 | 1.837 | 254,941 | -0.00(-0.03%) |
Feb 04, 2003 | 1.849 | 1.849 | 1.832 | 1.838 | 228,105 | -0.01(-0.45%) |