Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.818 | 1.819 | 1.818 | 1.819 | 3,964 | +0.00(+0.08%) |
Apr 29, 2003 | 1.824 | 1.824 | 1.816 | 1.818 | 21,802 | -0.01(-0.50%) |
Apr 28, 2003 | 1.827 | 1.827 | 1.827 | 1.827 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.827 | 1.827 | 1.797 | 1.827 | 11,396 | +0.00(+0.00%) |
Apr 24, 2003 | 1.847 | 1.847 | 1.827 | 1.827 | 8,423 | -0.01(-0.66%) |
Apr 23, 2003 | 1.824 | 1.839 | 1.824 | 1.839 | 7,432 | +0.02(+1.17%) |
Apr 22, 2003 | 1.816 | 1.819 | 1.816 | 1.818 | 10,405 | +0.00(+0.00%) |
Apr 21, 2003 | 1.816 | 1.824 | 1.816 | 1.818 | 32,207 | +0.00(+0.08%) |
Apr 17, 2003 | 1.791 | 1.816 | 1.791 | 1.816 | 13,378 | +0.04(+2.04%) |
Apr 16, 2003 | 1.772 | 1.792 | 1.772 | 1.780 | 69,865 | -0.04(-2.00%) |
Apr 15, 2003 | 1.771 | 1.816 | 1.771 | 1.816 | 9,414 | +0.05(+2.56%) |
Apr 14, 2003 | 1.794 | 1.794 | 1.771 | 1.771 | 70,361 | -0.02(-1.18%) |
Apr 11, 2003 | 1.751 | 1.816 | 1.751 | 1.792 | 40,631 | +0.05(+2.96%) |
Apr 10, 2003 | 1.741 | 1.741 | 1.727 | 1.741 | 12,883 | +0.00(+0.00%) |
Apr 09, 2003 | 1.744 | 1.744 | 1.741 | 1.741 | 3,468 | -0.02(-1.03%) |
Apr 08, 2003 | 1.756 | 1.759 | 1.726 | 1.759 | 36,667 | +0.00(+0.17%) |
Apr 07, 2003 | 1.792 | 1.792 | 1.756 | 1.756 | 15,360 | -0.03(-1.70%) |
Apr 04, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 8,423 | -0.01(-0.34%) |
Apr 03, 2003 | 1.786 | 1.815 | 1.786 | 1.792 | 11,892 | +0.01(+0.34%) |
Apr 02, 2003 | 1.778 | 1.804 | 1.778 | 1.786 | 7,928 | +0.02(+0.85%) |
Apr 01, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 495 | -0.01(-0.51%) |
Mar 31, 2003 | 1.801 | 1.818 | 1.771 | 1.780 | 68,874 | -0.01(-0.34%) |
Mar 28, 2003 | 1.759 | 1.786 | 1.759 | 1.786 | 8,423 | +0.03(+1.55%) |
Mar 27, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 2,477 | -0.01(-0.68%) |
Mar 24, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.794 | 1.794 | 1.771 | 1.771 | 32,207 | -0.03(-1.85%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.804 | 7,432 | +0.02(+0.93%) |
Mar 19, 2003 | 1.803 | 1.803 | 1.778 | 1.788 | 39,144 | -0.03(-1.42%) |
Mar 18, 2003 | 1.815 | 1.815 | 1.809 | 1.813 | 1,982 | -0.00(-0.08%) |
Mar 17, 2003 | 1.815 | 1.815 | 1.815 | 1.815 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.803 | 1.819 | 1.803 | 1.815 | 7,928 | +0.01(+0.67%) |
Mar 13, 2003 | 1.816 | 1.816 | 1.803 | 1.803 | 25,270 | +0.01(+0.51%) |
Mar 12, 2003 | 1.794 | 1.818 | 1.794 | 1.794 | 34,685 | +0.00(+0.25%) |
Mar 11, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 991 | -0.01(-0.67%) |
Mar 07, 2003 | 1.786 | 1.801 | 1.786 | 1.801 | 3,964 | +0.02(+0.85%) |
Mar 06, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 4,955 | -0.02(-0.84%) |
Mar 05, 2003 | 1.801 | 1.822 | 1.801 | 1.801 | 36,171 | +0.00(+0.00%) |
Mar 04, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 17,838 | -0.01(-0.42%) |
Mar 03, 2003 | 1.801 | 1.824 | 1.801 | 1.809 | 12,387 | +0.02(+1.27%) |
Feb 28, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 7,432 | -0.01(-0.34%) |
Feb 27, 2003 | 1.795 | 1.795 | 1.792 | 1.792 | 3,468 | -0.00(-0.08%) |
Feb 26, 2003 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.798 | 1.798 | 1.794 | 1.794 | 4,955 | -0.01(-0.34%) |
Feb 24, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 495 | -0.01(-0.34%) |
Feb 21, 2003 | 1.818 | 1.818 | 1.803 | 1.806 | 56,982 | -0.01(-0.58%) |
Feb 20, 2003 | 1.816 | 1.816 | 1.816 | 1.816 | 1,486 | +0.00(+0.00%) |
Feb 19, 2003 | 1.816 | 1.816 | 1.816 | 1.816 | 1,982 | -0.01(-0.42%) |
Feb 18, 2003 | 1.839 | 1.839 | 1.824 | 1.824 | 44,595 | -0.03(-1.47%) |
Feb 14, 2003 | 1.816 | 1.851 | 1.816 | 1.851 | 38,649 | +0.01(+0.66%) |
Feb 13, 2003 | 1.801 | 1.847 | 1.801 | 1.839 | 145,677 | +0.03(+1.67%) |
Feb 12, 2003 | 1.806 | 1.831 | 1.801 | 1.809 | 105,046 | +0.00(+0.25%) |
Feb 11, 2003 | 1.778 | 1.813 | 1.778 | 1.804 | 6,441 | +0.02(+0.93%) |
Feb 10, 2003 | 1.750 | 1.800 | 1.750 | 1.788 | 23,288 | +0.03(+1.90%) |
Feb 07, 2003 | 1.756 | 1.766 | 1.754 | 1.754 | 21,306 | -0.00(-0.17%) |
Feb 06, 2003 | 1.757 | 1.757 | 1.757 | 1.757 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.771 | 1.771 | 1.757 | 1.757 | 1,982 | +0.00(+0.09%) |
Feb 04, 2003 | 1.766 | 1.772 | 1.750 | 1.756 | 12,387 | -0.02(-1.19%) |