Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.247 | 3.517 | 3.247 | 3.433 | 18,961 | +0.30(+9.60%) |
Apr 29, 2003 | 3.000 | 3.253 | 3.000 | 3.132 | 14,304 | +0.14(+4.83%) |
Apr 28, 2003 | 2.916 | 3.006 | 2.850 | 2.988 | 37,091 | +0.17(+6.20%) |
Apr 25, 2003 | 2.826 | 2.838 | 2.814 | 2.814 | 1,829 | -0.01(-0.43%) |
Apr 24, 2003 | 2.886 | 2.886 | 2.826 | 2.826 | 3,160 | -0.09(-3.09%) |
Apr 23, 2003 | 2.886 | 3.036 | 2.850 | 2.916 | 22,787 | +0.09(+3.19%) |
Apr 22, 2003 | 2.886 | 2.886 | 2.736 | 2.826 | 67,364 | -0.07(-2.29%) |
Apr 21, 2003 | 2.856 | 2.946 | 2.856 | 2.892 | 4,989 | +0.13(+4.57%) |
Apr 17, 2003 | 2.525 | 2.886 | 2.525 | 2.766 | 47,570 | +0.24(+9.52%) |
Apr 16, 2003 | 2.495 | 2.585 | 2.495 | 2.525 | 8,981 | +0.12(+5.00%) |
Apr 15, 2003 | 2.309 | 2.405 | 2.309 | 2.405 | 4,657 | +0.12(+5.26%) |
Apr 14, 2003 | 2.224 | 2.345 | 2.224 | 2.285 | 6,653 | +0.10(+4.40%) |
Apr 11, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.176 | 2.218 | 2.176 | 2.188 | 69,526 | -0.02(-0.82%) |
Apr 09, 2003 | 2.194 | 2.206 | 2.116 | 2.206 | 3,659 | +0.10(+4.86%) |
Apr 08, 2003 | 2.164 | 2.164 | 2.104 | 2.104 | 1,663 | -0.06(-2.78%) |
Apr 07, 2003 | 2.164 | 2.164 | 2.164 | 2.164 | 498 | -0.02(-0.83%) |
Apr 04, 2003 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.170 | 2.182 | 2.170 | 2.182 | 1,995 | +0.01(+0.55%) |
Apr 02, 2003 | 2.134 | 2.255 | 2.134 | 2.170 | 41,416 | +0.16(+7.76%) |
Apr 01, 2003 | 1.924 | 2.086 | 1.924 | 2.014 | 12,142 | +0.09(+4.69%) |
Mar 31, 2003 | 1.810 | 1.972 | 1.786 | 1.924 | 34,264 | +0.13(+7.02%) |
Mar 28, 2003 | 1.750 | 1.798 | 1.744 | 1.798 | 3,492 | -0.01(-0.33%) |
Mar 27, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 831 | -0.06(-3.23%) |
Mar 26, 2003 | 1.774 | 1.864 | 1.774 | 1.864 | 9,979 | +0.12(+6.90%) |
Mar 25, 2003 | 1.617 | 1.744 | 1.617 | 1.744 | 11,310 | +0.15(+9.43%) |
Mar 24, 2003 | 1.599 | 1.599 | 1.593 | 1.593 | 12,641 | -0.03(-1.85%) |
Mar 21, 2003 | 1.527 | 1.623 | 1.503 | 1.623 | 4,823 | +0.12(+8.00%) |
Mar 20, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 1,663 | -0.03(-1.96%) |
Mar 19, 2003 | 1.521 | 1.533 | 1.503 | 1.533 | 5,322 | -0.03(-1.92%) |
Mar 18, 2003 | 1.533 | 1.563 | 1.533 | 1.563 | 12,474,839 | +0.08(+5.69%) |
Mar 17, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.503 | 1.503 | 1.479 | 1.479 | 1,164 | -0.05(-3.53%) |
Mar 12, 2003 | 1.533 | 1.533 | 1.533 | 1.533 | 166 | +0.03(+2.00%) |
Mar 11, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 1,164 | -0.03(-1.96%) |
Mar 07, 2003 | 1.473 | 1.551 | 1.473 | 1.533 | 6,320 | +0.06(+4.08%) |
Mar 06, 2003 | 1.383 | 1.485 | 1.353 | 1.473 | 40,252 | +0.09(+6.52%) |
Mar 05, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 2,661 | +0.02(+1.77%) |
Feb 27, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 166 | +0.01(+0.44%) |
Feb 24, 2003 | 1.383 | 1.383 | 1.353 | 1.353 | 1,995 | -0.05(-3.43%) |
Feb 21, 2003 | 1.377 | 1.401 | 1.377 | 1.401 | 5,987 | +0.05(+3.56%) |
Feb 20, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 17,464 | -0.04(-3.02%) |
Feb 18, 2003 | 1.317 | 1.395 | 1.317 | 1.395 | 56,718 | +0.07(+5.45%) |
Feb 14, 2003 | 1.293 | 1.323 | 1.293 | 1.323 | 4,324 | -0.02(-1.79%) |
Feb 13, 2003 | 1.347 | 1.347 | 1.323 | 1.347 | 39,087 | -0.07(-5.09%) |
Feb 12, 2003 | 1.419 | 1.419 | 1.419 | 1.419 | 665 | +0.01(+0.43%) |
Feb 11, 2003 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 1.413 | 1.413 | 1.413 | 1.413 | 831 | -0.06(-4.08%) |
Feb 07, 2003 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 1.425 | 1.473 | 1.353 | 1.473 | 4,490 | +0.05(+3.38%) |
Feb 05, 2003 | 1.425 | 1.425 | 1.425 | 1.425 | 8,150 | +0.00(+0.00%) |
Feb 04, 2003 | 1.473 | 1.473 | 1.419 | 1.425 | 3,326 | -0.14(-8.85%) |
Feb 03, 2003 | 1.515 | 1.563 | 1.515 | 1.563 | 3,991 | +0.00(+0.00%) |
Jan 31, 2003 | 1.563 | 1.569 | 1.551 | 1.563 | 12,142 | +0.00(+0.00%) |
Jan 30, 2003 | 1.581 | 1.581 | 1.563 | 1.563 | 17,132 | +0.01(+0.39%) |
Jan 29, 2003 | 1.515 | 1.575 | 1.515 | 1.557 | 13,805 | +0.04(+2.78%) |
Jan 28, 2003 | 1.653 | 1.653 | 1.515 | 1.515 | 23,951 | -0.20(-11.58%) |
Jan 24, 2003 | 1.713 | 1.713 | 1.713 | 1.713 | 166 | -0.06(-3.39%) |
Jan 23, 2003 | 1.834 | 1.834 | 1.774 | 1.774 | 2,162 | -0.10(-5.45%) |
Jan 22, 2003 | 1.894 | 1.894 | 1.804 | 1.876 | 4,324 | -0.08(-4.00%) |
Jan 21, 2003 | 2.212 | 2.212 | 1.954 | 1.954 | 9,979 | -0.24(-10.96%) |
Jan 17, 2003 | 2.399 | 2.399 | 2.188 | 2.194 | 36,260 | -0.24(-9.88%) |
Jan 16, 2003 | 2.435 | 2.435 | 2.435 | 2.435 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.459 | 2.465 | 2.411 | 2.435 | 10,977 | -0.03(-1.22%) |
Jan 14, 2003 | 2.405 | 2.465 | 2.405 | 2.465 | 11,144 | +0.12(+5.13%) |
Jan 13, 2003 | 2.465 | 2.465 | 2.345 | 2.345 | 5,987 | -0.10(-3.94%) |
Jan 10, 2003 | 2.375 | 2.465 | 2.375 | 2.441 | 6,154 | +0.07(+2.78%) |
Jan 09, 2003 | 2.327 | 2.375 | 2.327 | 2.375 | 498 | +0.08(+3.67%) |
Jan 08, 2003 | 2.255 | 2.309 | 2.255 | 2.291 | 1,829 | +0.10(+4.38%) |
Jan 07, 2003 | 2.249 | 2.285 | 2.194 | 2.194 | 2,328 | -0.01(-0.27%) |
Jan 06, 2003 | 2.074 | 2.200 | 2.074 | 2.200 | 1,496 | +0.17(+8.28%) |
Jan 03, 2003 | 1.966 | 2.032 | 1.966 | 2.032 | 2,328 | +0.11(+5.63%) |
Jan 02, 2003 | 1.954 | 1.954 | 1.924 | 1.924 | 72,354 | -0.06(-3.03%) |
Dec 31, 2002 | 1.984 | 1.984 | 1.984 | 1.984 | 166 | +0.00(+0.00%) |
Dec 30, 2002 | 1.954 | 2.038 | 1.954 | 1.984 | 31,270 | +0.02(+1.23%) |
Dec 27, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 997 | -0.11(-5.51%) |
Dec 24, 2002 | 2.074 | 2.074 | 2.074 | 2.074 | 0 | -0.01(-0.58%) |
Dec 23, 2002 | 2.110 | 2.164 | 2.086 | 2.086 | 2,328 | -0.02(-0.86%) |
Dec 20, 2002 | 1.924 | 2.104 | 1.924 | 2.104 | 27,444 | +0.24(+12.90%) |
Dec 19, 2002 | 1.804 | 1.900 | 1.804 | 1.864 | 52,726 | +0.06(+3.33%) |
Dec 18, 2002 | 1.713 | 1.804 | 1.713 | 1.804 | 45,574 | +0.00(+0.00%) |
Dec 17, 2002 | 1.623 | 1.804 | 1.623 | 1.804 | 17,132 | +0.21(+13.21%) |
Dec 16, 2002 | 1.677 | 1.677 | 1.593 | 1.593 | 1,995 | -0.02(-1.49%) |
Dec 13, 2002 | 1.593 | 1.623 | 1.563 | 1.617 | 8,482 | +0.02(+1.51%) |
Dec 12, 2002 | 1.653 | 1.653 | 1.593 | 1.593 | 259,310 | +0.00(+0.00%) |
Dec 11, 2002 | 1.545 | 1.653 | 1.545 | 1.593 | 10,312 | +0.05(+3.11%) |
Dec 10, 2002 | 1.545 | 1.545 | 1.545 | 1.545 | 1,164 | -0.04(-2.28%) |
Dec 09, 2002 | 1.593 | 1.593 | 1.581 | 1.581 | 30,771 | -0.10(-6.07%) |
Dec 06, 2002 | 1.683 | 1.683 | 1.683 | 1.683 | 498 | +0.06(+3.70%) |
Dec 05, 2002 | 1.623 | 1.623 | 1.623 | 1.623 | 665 | +0.00(+0.00%) |
Dec 04, 2002 | 1.689 | 1.689 | 1.623 | 1.623 | 166,331 | -0.15(-8.47%) |
Dec 03, 2002 | 1.744 | 1.774 | 1.744 | 1.774 | 1,995 | +0.09(+5.36%) |
Dec 02, 2002 | 1.683 | 1.683 | 1.683 | 1.683 | 332 | +0.06(+3.70%) |
Nov 29, 2002 | 1.653 | 1.653 | 1.503 | 1.623 | 3,326 | -0.09(-5.26%) |
Nov 27, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 1,663 | -0.06(-3.39%) |
Nov 25, 2002 | 1.774 | 1.774 | 1.774 | 1.774 | 831 | -0.03(-1.67%) |
Nov 22, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 21, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 20, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 6,653 | +0.00(+0.00%) |
Nov 19, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 116,431 | +0.00(+0.00%) |
Nov 18, 2002 | 1.804 | 1.816 | 1.774 | 1.804 | 6,486 | +0.00(+0.00%) |
Nov 15, 2002 | 1.804 | 1.804 | 1.804 | 1.804 | 2,162 | -0.09(-4.76%) |
Nov 14, 2002 | 1.894 | 1.894 | 1.894 | 1.894 | 831 | -0.14(-7.08%) |
Nov 13, 2002 | 2.038 | 2.038 | 2.038 | 2.038 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 2.014 | 2.038 | 1.990 | 2.038 | 1,330 | -0.04(-1.74%) |
Nov 11, 2002 | 2.134 | 2.134 | 2.074 | 2.074 | 1,496 | -0.01(-0.58%) |
Nov 08, 2002 | 1.984 | 2.086 | 1.984 | 2.086 | 831 | +0.22(+11.94%) |
Nov 07, 2002 | 1.864 | 1.864 | 1.864 | 1.864 | 332 | -0.06(-3.12%) |
Nov 06, 2002 | 1.924 | 1.924 | 1.924 | 1.924 | 1,663 | +0.00(+0.00%) |
Nov 05, 2002 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 1.954 | 1.984 | 1.924 | 1.924 | 3,160 | +0.03(+1.59%) |
Nov 01, 2002 | 1.894 | 1.900 | 1.894 | 1.894 | 2,328 | +0.03(+1.61%) |
Oct 31, 2002 | 1.834 | 1.864 | 1.834 | 1.864 | 997 | +0.09(+5.08%) |
Oct 30, 2002 | 1.695 | 1.774 | 1.695 | 1.774 | 8,981 | +0.00(+0.00%) |
Oct 29, 2002 | 1.774 | 1.774 | 1.774 | 1.774 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 1.774 | 1.774 | 1.774 | 1.774 | 498 | +0.06(+3.51%) |
Oct 25, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 5,821 | +0.00(+0.00%) |
Oct 24, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 1.683 | 1.713 | 1.683 | 1.713 | 1,995 | +0.06(+3.64%) |
Oct 22, 2002 | 1.623 | 1.713 | 1.623 | 1.653 | 2,328 | -0.03(-1.79%) |
Oct 21, 2002 | 1.671 | 1.683 | 1.623 | 1.683 | 3,326 | +0.01(+0.72%) |
Oct 18, 2002 | 1.683 | 1.683 | 1.671 | 1.671 | 1,496 | +0.05(+2.96%) |
Oct 17, 2002 | 1.623 | 1.623 | 1.623 | 1.623 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 1.713 | 1.804 | 1.623 | 1.623 | 135,726 | -0.09(-5.26%) |
Oct 15, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 166 | +0.00(+0.00%) |
Oct 14, 2002 | 1.713 | 1.713 | 1.713 | 1.713 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 1.804 | 1.804 | 1.683 | 1.713 | 997 | -0.09(-5.00%) |
Oct 10, 2002 | 1.894 | 1.894 | 1.804 | 1.804 | 2,993 | -0.11(-5.66%) |
Oct 09, 2002 | 1.954 | 1.954 | 1.912 | 1.912 | 8,649 | -0.08(-4.22%) |
Oct 08, 2002 | 2.014 | 2.014 | 1.984 | 1.996 | 32,101 | +0.04(+2.15%) |
Oct 07, 2002 | 1.954 | 1.954 | 1.954 | 1.954 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 1.954 | 1.954 | 1.954 | 1.954 | 6,154 | +0.07(+3.83%) |
Oct 03, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 1.942 | 2.014 | 1.864 | 1.882 | 21,789 | -0.07(-3.69%) |
Oct 01, 2002 | 1.924 | 1.954 | 1.864 | 1.954 | 15,635 | -0.06(-2.99%) |
Sep 30, 2002 | 1.912 | 2.014 | 1.804 | 2.014 | 16,466 | +0.10(+5.35%) |
Sep 27, 2002 | 1.912 | 1.918 | 1.912 | 1.912 | 20,625 | -0.08(-4.22%) |
Sep 26, 2002 | 2.044 | 2.044 | 1.996 | 1.996 | 6,985 | -0.11(-5.14%) |
Sep 25, 2002 | 2.014 | 2.104 | 1.984 | 2.104 | 8,649 | +0.12(+6.06%) |
Sep 24, 2002 | 2.044 | 2.044 | 1.984 | 1.984 | 2,494 | -0.36(-15.38%) |
Sep 23, 2002 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 2.164 | 2.345 | 2.158 | 2.345 | 32,434 | +0.12(+5.41%) |
Sep 19, 2002 | 2.224 | 2.224 | 2.224 | 2.224 | 665 | -0.06(-2.63%) |
Sep 18, 2002 | 2.405 | 2.405 | 2.255 | 2.285 | 23,951 | -0.24(-9.52%) |
Sep 17, 2002 | 2.585 | 2.585 | 2.525 | 2.525 | 4,657 | -0.06(-2.33%) |
Sep 16, 2002 | 2.711 | 2.711 | 2.585 | 2.585 | 27,610 | -0.15(-5.49%) |
Sep 13, 2002 | 2.736 | 2.736 | 2.736 | 2.736 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 2.736 | 2.736 | 2.736 | 2.736 | 665 | -0.03(-1.09%) |
Sep 11, 2002 | 2.766 | 2.766 | 2.766 | 2.766 | 166 | +0.06(+2.22%) |
Sep 10, 2002 | 2.705 | 2.705 | 2.705 | 2.705 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 2.705 | 2.705 | 2.705 | 2.705 | 133,064 | +0.00(+0.00%) |
Sep 06, 2002 | 2.705 | 2.705 | 2.615 | 2.705 | 29,107 | +0.00(+0.00%) |
Sep 05, 2002 | 2.736 | 2.736 | 2.705 | 2.705 | 8,482 | +0.00(+0.00%) |
Sep 04, 2002 | 2.705 | 2.705 | 2.705 | 2.705 | 36,093 | -0.15(-5.26%) |