Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.861 | 1.861 | 1.839 | 1.839 | 1,479 | -0.06(-3.41%) |
Apr 29, 2003 | 1.904 | 1.904 | 1.888 | 1.904 | 13,496 | +0.04(+2.33%) |
Apr 28, 2003 | 1.861 | 1.861 | 1.861 | 1.861 | 554 | +0.01(+0.29%) |
Apr 25, 2003 | 1.855 | 1.855 | 1.855 | 1.855 | 554 | -0.04(-2.00%) |
Apr 24, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Apr 23, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 3,697 | +0.00(+0.00%) |
Apr 22, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 26,253 | -0.01(-0.28%) |
Apr 21, 2003 | 1.904 | 1.904 | 1.898 | 1.898 | 3,327 | -0.01(-0.28%) |
Apr 17, 2003 | 1.915 | 1.915 | 1.904 | 1.904 | 4,991 | -0.01(-0.57%) |
Apr 16, 2003 | 1.942 | 1.942 | 1.915 | 1.915 | 8,319 | -0.05(-2.75%) |
Apr 15, 2003 | 1.953 | 1.974 | 1.953 | 1.969 | 12,017 | -0.01(-0.27%) |
Apr 14, 2003 | 1.953 | 1.974 | 1.915 | 1.974 | 4,806 | +0.00(+0.00%) |
Apr 11, 2003 | 1.920 | 2.001 | 1.915 | 1.974 | 16,824 | -0.01(-0.27%) |
Apr 10, 2003 | 1.958 | 1.980 | 1.958 | 1.980 | 22,001 | +0.01(+0.27%) |
Apr 09, 2003 | 1.947 | 1.974 | 1.947 | 1.974 | 24,034 | +0.01(+0.55%) |
Apr 08, 2003 | 1.947 | 1.963 | 1.947 | 1.963 | 8,134 | +0.00(+0.00%) |
Apr 07, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.947 | 1.963 | 1.947 | 1.963 | 5,731 | -0.02(-0.82%) |
Apr 03, 2003 | 1.936 | 1.980 | 1.931 | 1.980 | 135,149 | +0.04(+2.23%) |
Apr 02, 2003 | 1.936 | 1.936 | 1.936 | 1.936 | 1,479 | +0.01(+0.56%) |
Apr 01, 2003 | 1.926 | 1.926 | 1.926 | 1.926 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.926 | 2.191 | 1.926 | 1.926 | 21,631 | +0.00(+0.00%) |
Mar 28, 2003 | 1.931 | 2.001 | 1.926 | 1.926 | 72,844 | -0.01(-0.28%) |
Mar 27, 2003 | 1.947 | 1.947 | 1.931 | 1.931 | 3,050,579 | -0.03(-1.65%) |
Mar 26, 2003 | 1.926 | 1.985 | 1.926 | 1.963 | 55,465 | +0.04(+1.97%) |
Mar 25, 2003 | 1.953 | 1.974 | 1.926 | 1.926 | 112,778 | -0.02(-1.11%) |
Mar 24, 2003 | 1.947 | 1.953 | 1.947 | 1.947 | 2,699,300 | +0.00(+0.00%) |
Mar 21, 2003 | 1.947 | 1.953 | 1.947 | 1.947 | 19,782 | -0.01(-0.28%) |
Mar 20, 2003 | 1.969 | 1.996 | 1.953 | 1.953 | 35,127 | -0.02(-0.82%) |
Mar 19, 2003 | 1.985 | 1.985 | 1.963 | 1.969 | 8,319 | +0.02(+0.83%) |
Mar 18, 2003 | 1.947 | 1.953 | 1.947 | 1.953 | 2,218 | -0.02(-0.82%) |
Mar 17, 2003 | 1.958 | 1.969 | 1.953 | 1.969 | 16,639 | +0.01(+0.55%) |
Mar 14, 2003 | 1.958 | 1.958 | 1.958 | 1.958 | 2,033 | -0.03(-1.63%) |
Mar 13, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 554 | +0.02(+0.82%) |
Mar 12, 2003 | 1.963 | 1.996 | 1.953 | 1.974 | 55,280 | +0.01(+0.27%) |
Mar 11, 2003 | 1.969 | 1.974 | 1.969 | 1.969 | 13,126 | +0.00(+0.00%) |
Mar 10, 2003 | 1.969 | 1.969 | 1.969 | 1.969 | 184 | -0.01(-0.27%) |
Mar 07, 2003 | 1.963 | 1.974 | 1.953 | 1.974 | 30,505 | -0.01(-0.27%) |
Mar 06, 2003 | 1.963 | 1.980 | 1.963 | 1.980 | 7,765 | +0.02(+0.83%) |
Mar 05, 2003 | 1.969 | 1.969 | 1.963 | 1.963 | 5,731 | -0.01(-0.55%) |
Mar 04, 2003 | 1.969 | 1.990 | 1.963 | 1.974 | 3,512 | -0.01(-0.27%) |
Mar 03, 2003 | 1.969 | 1.980 | 1.963 | 1.980 | 1,663 | +0.01(+0.41%) |
Feb 28, 2003 | 1.953 | 1.974 | 1.953 | 1.972 | 24,404 | +0.02(+0.97%) |
Feb 27, 2003 | 1.953 | 1.958 | 1.953 | 1.953 | 4,252 | -0.01(-0.28%) |
Feb 26, 2003 | 1.953 | 1.996 | 1.953 | 1.958 | 9,429 | +0.01(+0.28%) |
Feb 25, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 1,109 | +0.00(+0.00%) |
Feb 24, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 2,588 | +0.01(+0.28%) |
Feb 21, 2003 | 1.953 | 1.953 | 1.947 | 1.947 | 5,546 | -0.01(-0.55%) |
Feb 20, 2003 | 1.947 | 1.958 | 1.947 | 1.958 | 16,269 | +0.01(+0.56%) |
Feb 19, 2003 | 1.915 | 1.947 | 1.915 | 1.947 | 41,968 | +0.03(+1.69%) |
Feb 18, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 12,202 | -0.03(-1.67%) |
Feb 14, 2003 | 1.953 | 1.963 | 1.947 | 1.947 | 16,639 | -0.01(-0.55%) |
Feb 13, 2003 | 1.958 | 1.963 | 1.958 | 1.958 | 12,756 | +0.01(+0.28%) |
Feb 12, 2003 | 1.990 | 1.990 | 1.953 | 1.953 | 19,227 | -0.04(-1.90%) |
Feb 11, 2003 | 1.990 | 1.990 | 1.990 | 1.990 | 1,479 | -0.01(-0.27%) |
Feb 10, 2003 | 1.947 | 2.023 | 1.947 | 1.996 | 7,580 | +0.04(+1.93%) |
Feb 07, 2003 | 1.963 | 1.963 | 1.958 | 1.958 | 7,395 | +0.00(+0.00%) |
Feb 06, 2003 | 1.958 | 1.958 | 1.958 | 1.958 | 554 | +0.00(+0.00%) |
Feb 05, 2003 | 1.953 | 1.974 | 1.936 | 1.958 | 9,429 | -0.01(-0.55%) |
Feb 04, 2003 | 1.947 | 1.996 | 1.947 | 1.969 | 11,277 | +0.03(+1.68%) |