Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.996 | 1.996 | 1.936 | 1.973 | 13,764 | -0.02(-1.15%) |
Apr 29, 2003 | 1.991 | 1.998 | 1.961 | 1.996 | 15,730 | +0.05(+2.60%) |
Apr 28, 2003 | 1.945 | 1.961 | 1.865 | 1.945 | 51,999 | -0.00(-0.13%) |
Apr 25, 2003 | 1.920 | 1.948 | 1.888 | 1.948 | 37,142 | +0.01(+0.48%) |
Apr 24, 2003 | 1.970 | 1.989 | 1.911 | 1.938 | 10,268 | -0.05(-2.43%) |
Apr 23, 2003 | 1.970 | 1.998 | 1.934 | 1.986 | 71,007 | +0.00(+0.23%) |
Apr 22, 2003 | 1.927 | 2.000 | 1.911 | 1.982 | 13,109 | +0.06(+3.22%) |
Apr 21, 2003 | 1.861 | 1.957 | 1.861 | 1.920 | 24,251 | +0.04(+1.94%) |
Apr 17, 2003 | 2.014 | 2.057 | 1.842 | 1.883 | 37,797 | -0.05(-2.60%) |
Apr 16, 2003 | 2.064 | 2.064 | 1.934 | 1.934 | 69,478 | -0.13(-6.42%) |
Apr 15, 2003 | 2.048 | 2.067 | 2.002 | 2.067 | 19,663 | +0.04(+1.92%) |
Apr 14, 2003 | 1.977 | 2.048 | 1.977 | 2.028 | 22,285 | +0.02(+0.92%) |
Apr 11, 2003 | 1.977 | 2.009 | 1.936 | 2.009 | 14,857 | +0.03(+1.61%) |
Apr 10, 2003 | 2.092 | 2.092 | 1.977 | 1.977 | 11,142 | -0.06(-3.14%) |
Apr 09, 2003 | 2.030 | 2.041 | 2.025 | 2.041 | 1,310 | -0.01(-0.33%) |
Apr 08, 2003 | 2.048 | 2.048 | 2.048 | 2.048 | 19,226 | -0.03(-1.43%) |
Apr 07, 2003 | 2.048 | 2.085 | 2.048 | 2.078 | 20,319 | +0.03(+1.35%) |
Apr 04, 2003 | 2.080 | 2.083 | 2.007 | 2.050 | 29,495 | +0.01(+0.32%) |
Apr 03, 2003 | 2.083 | 2.087 | 2.044 | 2.044 | 4,588 | -0.05(-2.60%) |
Apr 02, 2003 | 2.096 | 2.121 | 2.030 | 2.098 | 63,142 | -0.04(-1.95%) |
Apr 01, 2003 | 2.094 | 2.151 | 2.078 | 2.140 | 10,487 | +0.05(+2.63%) |
Mar 31, 2003 | 1.945 | 2.089 | 1.945 | 2.085 | 29,495 | +0.10(+5.07%) |
Mar 28, 2003 | 1.971 | 1.998 | 1.957 | 1.984 | 7,210 | -0.07(-3.23%) |
Mar 27, 2003 | 1.904 | 2.067 | 1.904 | 2.050 | 25,344 | +0.06(+2.98%) |
Mar 26, 2003 | 2.018 | 2.018 | 1.945 | 1.991 | 23,814 | -0.07(-3.23%) |
Mar 25, 2003 | 2.067 | 2.067 | 1.991 | 2.057 | 19,665 | +0.02(+0.78%) |
Mar 24, 2003 | 2.083 | 2.083 | 2.037 | 2.041 | 5,462 | -0.03(-1.65%) |
Mar 21, 2003 | 1.948 | 2.076 | 1.946 | 2.076 | 27,092 | +0.06(+3.07%) |
Mar 20, 2003 | 1.911 | 2.037 | 1.911 | 2.014 | 33,646 | +0.08(+4.39%) |
Mar 19, 2003 | 1.865 | 1.957 | 1.865 | 1.929 | 21,411 | +0.02(+0.84%) |
Mar 18, 2003 | 1.865 | 1.913 | 1.856 | 1.913 | 14,511 | +0.04(+1.95%) |
Mar 17, 2003 | 1.872 | 1.886 | 1.851 | 1.877 | 20,537 | +0.01(+0.74%) |
Mar 14, 2003 | 1.895 | 1.899 | 1.847 | 1.863 | 15,512 | +0.01(+0.74%) |
Mar 13, 2003 | 1.826 | 1.849 | 1.806 | 1.849 | 563,255 | +0.02(+1.25%) |
Mar 12, 2003 | 1.854 | 1.874 | 1.824 | 1.826 | 20,319 | -0.03(-1.60%) |
Mar 11, 2003 | 1.881 | 1.950 | 1.854 | 1.856 | 33,646 | -0.02(-0.98%) |
Mar 10, 2003 | 1.856 | 1.973 | 1.838 | 1.874 | 24,688 | +0.01(+0.37%) |
Mar 07, 2003 | 1.845 | 1.918 | 1.845 | 1.867 | 9,394 | +0.04(+2.00%) |
Mar 06, 2003 | 1.902 | 1.943 | 1.796 | 1.831 | 73,411 | -0.09(-4.65%) |
Mar 05, 2003 | 1.899 | 1.922 | 1.899 | 1.920 | 16,823 | -0.03(-1.53%) |
Mar 04, 2003 | 2.005 | 2.028 | 1.902 | 1.950 | 34,957 | -0.11(-5.12%) |
Mar 03, 2003 | 2.078 | 2.112 | 2.055 | 2.055 | 4,151 | -0.03(-1.65%) |
Feb 28, 2003 | 2.229 | 2.279 | 2.090 | 2.090 | 21,630 | -0.17(-7.67%) |
Feb 27, 2003 | 2.325 | 2.325 | 2.252 | 2.263 | 48,722 | -0.08(-3.23%) |
Feb 26, 2003 | 2.215 | 2.339 | 2.208 | 2.339 | 16,823 | +0.12(+5.58%) |
Feb 25, 2003 | 2.236 | 2.263 | 2.208 | 2.215 | 10,487 | -0.03(-1.33%) |
Feb 24, 2003 | 2.231 | 2.288 | 2.218 | 2.245 | 41,075 | -0.00(-0.19%) |
Feb 21, 2003 | 2.140 | 2.249 | 2.140 | 2.249 | 23,814 | +0.14(+6.84%) |
Feb 20, 2003 | 1.975 | 2.108 | 1.975 | 2.105 | 5,243 | +0.13(+6.60%) |
Feb 19, 2003 | 1.934 | 2.009 | 1.920 | 1.975 | 40,419 | +0.03(+1.65%) |
Feb 18, 2003 | 1.886 | 1.943 | 1.886 | 1.943 | 23,814 | -0.00(-0.12%) |
Feb 14, 2003 | 1.980 | 1.980 | 1.913 | 1.945 | 27,966 | -0.05(-2.30%) |
Feb 13, 2003 | 1.975 | 1.993 | 1.975 | 1.991 | 9,394 | +0.01(+0.46%) |
Feb 12, 2003 | 2.012 | 2.012 | 1.980 | 1.982 | 3,058 | -0.02(-1.14%) |
Feb 11, 2003 | 2.016 | 2.062 | 1.954 | 2.005 | 22,067 | +0.01(+0.57%) |
Feb 10, 2003 | 1.925 | 1.993 | 1.922 | 1.993 | 7,210 | +0.09(+4.56%) |
Feb 07, 2003 | 1.897 | 1.913 | 1.897 | 1.906 | 93,948 | -0.01(-0.36%) |
Feb 06, 2003 | 1.890 | 1.920 | 1.890 | 1.913 | 8,083 | +0.02(+0.97%) |
Feb 05, 2003 | 1.883 | 1.918 | 1.883 | 1.895 | 29,714 | -0.02(-0.96%) |
Feb 04, 2003 | 1.945 | 2.055 | 1.879 | 1.913 | 16,167 | -0.08(-4.01%) |