Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.763 | 1.785 | 1.758 | 1.761 | 191,678 | +0.00(+0.22%) |
Apr 29, 2003 | 1.739 | 1.770 | 1.724 | 1.757 | 201,003 | +0.00(+0.05%) |
Apr 28, 2003 | 1.713 | 1.771 | 1.711 | 1.756 | 141,945 | +0.08(+4.66%) |
Apr 25, 2003 | 1.729 | 1.741 | 1.653 | 1.678 | 152,306 | -0.06(-3.44%) |
Apr 24, 2003 | 1.728 | 1.771 | 1.714 | 1.738 | 191,678 | +0.00(+0.03%) |
Apr 23, 2003 | 1.682 | 1.754 | 1.667 | 1.737 | 263,169 | +0.06(+3.75%) |
Apr 22, 2003 | 1.627 | 1.682 | 1.626 | 1.675 | 303,058 | +0.05(+3.12%) |
Apr 21, 2003 | 1.634 | 1.636 | 1.617 | 1.624 | 150,752 | -0.01(-0.85%) |
Apr 17, 2003 | 1.587 | 1.643 | 1.544 | 1.638 | 300,986 | +0.07(+4.50%) |
Apr 16, 2003 | 1.609 | 1.611 | 1.546 | 1.567 | 243,483 | +0.04(+2.46%) |
Apr 15, 2003 | 1.605 | 1.606 | 1.521 | 1.530 | 116,561 | -0.07(-4.32%) |
Apr 14, 2003 | 1.568 | 1.599 | 1.568 | 1.599 | 99,983 | +0.03(+1.94%) |
Apr 11, 2003 | 1.581 | 1.621 | 1.558 | 1.568 | 121,741 | -0.01(-0.34%) |
Apr 10, 2003 | 1.540 | 1.574 | 1.535 | 1.574 | 204,629 | +0.07(+4.52%) |
Apr 09, 2003 | 1.518 | 1.550 | 1.499 | 1.506 | 122,259 | +0.00(+0.16%) |
Apr 08, 2003 | 1.528 | 1.540 | 1.477 | 1.503 | 127,440 | +0.02(+1.33%) |
Apr 07, 2003 | 1.542 | 1.559 | 1.476 | 1.483 | 415,475 | -0.04(-2.60%) |
Apr 04, 2003 | 1.510 | 1.529 | 1.504 | 1.523 | 189,606 | +0.00(+0.29%) |
Apr 03, 2003 | 1.522 | 1.535 | 1.496 | 1.519 | 160,077 | +0.01(+0.58%) |
Apr 02, 2003 | 1.453 | 1.515 | 1.453 | 1.510 | 316,010 | +0.08(+5.75%) |
Apr 01, 2003 | 1.387 | 1.428 | 1.384 | 1.428 | 245,037 | -0.01(-0.49%) |
Mar 31, 2003 | 1.399 | 1.438 | 1.390 | 1.435 | 134,174 | +0.03(+1.84%) |
Mar 28, 2003 | 1.406 | 1.418 | 1.391 | 1.409 | 187,533 | -0.03(-2.34%) |
Mar 27, 2003 | 1.452 | 1.456 | 1.433 | 1.443 | 198,412 | -0.05(-3.08%) |
Mar 26, 2003 | 1.477 | 1.508 | 1.477 | 1.489 | 99,465 | +0.00(+0.23%) |
Mar 25, 2003 | 1.419 | 1.496 | 1.415 | 1.485 | 291,661 | +0.01(+0.92%) |
Mar 24, 2003 | 1.484 | 1.503 | 1.467 | 1.472 | 522,193 | -0.12(-7.58%) |
Mar 21, 2003 | 1.547 | 1.593 | 1.511 | 1.593 | 250,217 | +0.07(+4.33%) |
Mar 20, 2003 | 1.527 | 1.539 | 1.486 | 1.526 | 183,389 | +0.02(+1.22%) |
Mar 19, 2003 | 1.535 | 1.535 | 1.479 | 1.508 | 94,803 | +0.01(+1.00%) |
Mar 18, 2003 | 1.537 | 1.561 | 1.480 | 1.493 | 298,914 | -0.02(-1.47%) |
Mar 17, 2003 | 1.446 | 1.515 | 1.446 | 1.515 | 176,654 | +0.03(+1.95%) |
Mar 14, 2003 | 1.501 | 1.501 | 1.465 | 1.486 | 104,645 | -0.02(-1.33%) |
Mar 13, 2003 | 1.460 | 1.508 | 1.460 | 1.506 | 389,573 | +0.05(+3.43%) |
Mar 12, 2003 | 1.432 | 1.482 | 1.387 | 1.456 | 349,683 | +0.01(+0.60%) |
Mar 11, 2003 | 1.429 | 1.461 | 1.429 | 1.448 | 357,972 | +0.03(+1.94%) |
Mar 10, 2003 | 1.410 | 1.450 | 1.399 | 1.420 | 356,935 | +0.02(+1.31%) |
Mar 07, 2003 | 1.362 | 1.433 | 1.342 | 1.402 | 597,828 | -0.05(-3.71%) |
Mar 06, 2003 | 1.443 | 1.474 | 1.431 | 1.456 | 511,832 | -0.05(-3.30%) |
Mar 05, 2003 | 1.532 | 1.532 | 1.461 | 1.506 | 736,148 | -0.04(-2.83%) |
Mar 04, 2003 | 1.556 | 1.569 | 1.521 | 1.550 | 287,517 | -0.08(-5.08%) |
Mar 03, 2003 | 1.641 | 1.650 | 1.619 | 1.633 | 320,154 | +0.02(+1.08%) |
Feb 28, 2003 | 1.617 | 1.638 | 1.610 | 1.615 | 34,191 | +0.02(+1.18%) |
Feb 27, 2003 | 1.601 | 1.613 | 1.579 | 1.596 | 136,246 | -0.01(-0.66%) |
Feb 26, 2003 | 1.626 | 1.626 | 1.593 | 1.607 | 85,478 | -0.03(-2.00%) |
Feb 25, 2003 | 1.608 | 1.641 | 1.598 | 1.640 | 586,949 | +0.00(+0.00%) |
Feb 24, 2003 | 1.606 | 1.641 | 1.606 | 1.640 | 246,073 | +0.03(+1.98%) |
Feb 21, 2003 | 1.603 | 1.612 | 1.593 | 1.608 | 177,172 | -0.02(-1.16%) |
Feb 20, 2003 | 1.613 | 1.637 | 1.602 | 1.627 | 217,062 | +0.03(+2.15%) |
Feb 19, 2003 | 1.583 | 1.616 | 1.579 | 1.593 | 132,620 | +0.02(+1.10%) |
Feb 18, 2003 | 1.484 | 1.588 | 1.479 | 1.575 | 180,281 | +0.04(+2.32%) |
Feb 14, 2003 | 1.472 | 1.544 | 1.472 | 1.539 | 136,765 | +0.06(+4.08%) |
Feb 13, 2003 | 1.479 | 1.503 | 1.461 | 1.479 | 174,582 | -0.05(-3.56%) |
Feb 12, 2003 | 1.542 | 1.565 | 1.517 | 1.534 | 69,418 | -0.02(-1.46%) |
Feb 11, 2003 | 1.547 | 1.568 | 1.527 | 1.556 | 76,153 | +0.03(+2.15%) |
Feb 10, 2003 | 1.544 | 1.554 | 1.510 | 1.524 | 318,600 | -0.09(-5.48%) |
Feb 07, 2003 | 1.630 | 1.630 | 1.593 | 1.612 | 156,450 | -0.00(-0.06%) |
Feb 06, 2003 | 1.619 | 1.634 | 1.593 | 1.613 | 74,599 | +0.01(+0.39%) |
Feb 05, 2003 | 1.622 | 1.626 | 1.593 | 1.607 | 170,438 | -0.01(-0.66%) |
Feb 04, 2003 | 1.612 | 1.634 | 1.605 | 1.617 | 105,682 | +0.00(+0.00%) |