Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.232 | 2.235 | 2.177 | 2.218 | 2,224,258 | -0.01(-0.42%) |
Apr 29, 2003 | 2.224 | 2.237 | 2.214 | 2.227 | 1,332,074 | +0.00(+0.12%) |
Apr 28, 2003 | 2.219 | 2.248 | 2.209 | 2.224 | 2,889,341 | +0.03(+1.48%) |
Apr 25, 2003 | 2.149 | 2.209 | 2.148 | 2.192 | 1,637,420 | +0.03(+1.60%) |
Apr 24, 2003 | 2.154 | 2.185 | 2.141 | 2.157 | 1,661,275 | -0.01(-0.53%) |
Apr 23, 2003 | 2.166 | 2.206 | 2.148 | 2.169 | 2,776,744 | -0.03(-1.22%) |
Apr 22, 2003 | 2.201 | 2.217 | 2.165 | 2.196 | 5,017,224 | -0.03(-1.18%) |
Apr 21, 2003 | 2.262 | 2.269 | 2.203 | 2.222 | 2,020,057 | -0.03(-1.19%) |
Apr 17, 2003 | 2.221 | 2.272 | 2.201 | 2.249 | 1,978,072 | +0.02(+0.97%) |
Apr 16, 2003 | 2.091 | 2.277 | 2.076 | 2.227 | 11,355,072 | +0.19(+9.25%) |
Apr 15, 2003 | 2.038 | 2.068 | 1.986 | 2.038 | 4,578,289 | +0.02(+0.80%) |
Apr 14, 2003 | 1.988 | 2.035 | 1.988 | 2.022 | 2,568,727 | +0.05(+2.55%) |
Apr 11, 2003 | 1.978 | 2.004 | 1.958 | 1.972 | 1,824,445 | +0.01(+0.29%) |
Apr 10, 2003 | 1.965 | 2.039 | 1.927 | 1.966 | 1,450,395 | +0.01(+0.46%) |
Apr 09, 2003 | 1.945 | 1.981 | 1.934 | 1.957 | 1,908,415 | +0.01(+0.59%) |
Apr 08, 2003 | 1.952 | 1.971 | 1.923 | 1.946 | 2,274,831 | -0.01(-0.48%) |
Apr 07, 2003 | 2.008 | 2.029 | 1.944 | 1.955 | 4,205,193 | +0.01(+0.30%) |
Apr 04, 2003 | 1.922 | 1.966 | 1.879 | 1.949 | 4,469,509 | +0.04(+1.86%) |
Apr 03, 2003 | 1.838 | 1.950 | 1.834 | 1.914 | 6,823,539 | +0.08(+4.49%) |
Apr 02, 2003 | 1.730 | 1.863 | 1.712 | 1.831 | 4,409,394 | +0.09(+5.40%) |
Apr 01, 2003 | 1.763 | 1.764 | 1.708 | 1.738 | 1,900,781 | +0.01(+0.42%) |
Mar 31, 2003 | 1.768 | 1.771 | 1.691 | 1.730 | 3,755,924 | -0.04(-2.45%) |
Mar 28, 2003 | 1.786 | 1.794 | 1.771 | 1.774 | 745,589 | -0.01(-0.76%) |
Mar 27, 2003 | 1.774 | 1.808 | 1.761 | 1.787 | 1,943,654 | +0.00(+0.18%) |
Mar 26, 2003 | 1.781 | 1.792 | 1.760 | 1.784 | 4,480,883 | +0.02(+1.04%) |
Mar 25, 2003 | 1.782 | 1.803 | 1.755 | 1.766 | 1,952,433 | -0.01(-0.44%) |
Mar 24, 2003 | 1.821 | 1.821 | 1.766 | 1.774 | 1,644,109 | -0.08(-4.32%) |
Mar 21, 2003 | 1.850 | 1.860 | 1.795 | 1.854 | 2,971,393 | +0.04(+1.99%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.818 | 2,958,330 | +0.02(+0.96%) |
Mar 19, 2003 | 1.818 | 1.851 | 1.788 | 1.800 | 3,112,301 | -0.02(-0.89%) |
Mar 18, 2003 | 1.833 | 1.834 | 1.773 | 1.817 | 3,796,563 | -0.01(-0.40%) |
Mar 17, 2003 | 1.711 | 1.834 | 1.690 | 1.824 | 4,639,482 | +0.09(+5.46%) |
Mar 14, 2003 | 1.784 | 1.820 | 1.708 | 1.730 | 5,886,450 | -0.06(-3.23%) |
Mar 13, 2003 | 1.647 | 1.792 | 1.627 | 1.787 | 6,096,433 | +0.14(+8.46%) |
Mar 12, 2003 | 1.687 | 1.689 | 1.606 | 1.648 | 20,862,198 | -0.02(-1.41%) |
Mar 11, 2003 | 1.627 | 1.690 | 1.615 | 1.672 | 9,287,304 | +0.11(+7.26%) |
Mar 10, 2003 | 1.617 | 1.640 | 1.551 | 1.558 | 4,380,768 | -0.08(-5.14%) |
Mar 07, 2003 | 1.627 | 1.651 | 1.585 | 1.643 | 3,984,771 | -0.00(-0.26%) |
Mar 06, 2003 | 1.644 | 1.658 | 1.540 | 1.647 | 4,729,053 | +0.00(+0.16%) |
Mar 05, 2003 | 1.687 | 1.729 | 1.618 | 1.644 | 3,156,519 | -0.08(-4.68%) |
Mar 04, 2003 | 1.654 | 1.729 | 1.650 | 1.725 | 2,077,310 | +0.04(+2.46%) |
Mar 03, 2003 | 1.713 | 1.741 | 1.669 | 1.684 | 2,619,300 | -0.05(-2.84%) |
Feb 28, 2003 | 1.731 | 1.784 | 1.730 | 1.733 | 2,813,958 | -0.02(-1.17%) |
Feb 27, 2003 | 1.708 | 1.762 | 1.708 | 1.753 | 3,412,247 | -0.01(-0.48%) |
Feb 26, 2003 | 1.787 | 1.790 | 1.729 | 1.762 | 2,277,694 | -0.03(-1.70%) |
Feb 25, 2003 | 1.787 | 1.810 | 1.776 | 1.792 | 2,550,597 | -0.02(-1.01%) |
Feb 24, 2003 | 1.796 | 1.810 | 1.784 | 1.810 | 3,250,031 | +0.02(+1.20%) |
Feb 21, 2003 | 1.801 | 1.818 | 1.768 | 1.789 | 1,643,145 | -0.00(-0.18%) |
Feb 20, 2003 | 1.824 | 1.824 | 1.742 | 1.792 | 2,696,591 | -0.02(-1.30%) |
Feb 19, 2003 | 1.886 | 1.886 | 1.808 | 1.816 | 3,950,420 | -0.07(-3.54%) |
Feb 18, 2003 | 1.813 | 1.885 | 1.787 | 1.882 | 4,694,702 | +0.09(+5.03%) |
Feb 14, 2003 | 1.702 | 1.811 | 1.702 | 1.792 | 5,845,476 | +0.09(+5.26%) |
Feb 13, 2003 | 1.640 | 1.726 | 1.595 | 1.702 | 4,828,291 | +0.06(+3.70%) |
Feb 12, 2003 | 1.672 | 1.685 | 1.593 | 1.642 | 5,356,922 | -0.03(-1.54%) |
Feb 11, 2003 | 1.673 | 1.702 | 1.658 | 1.667 | 4,089,734 | -0.01(-0.50%) |
Feb 10, 2003 | 1.742 | 1.754 | 1.666 | 1.676 | 5,866,469 | -0.08(-4.31%) |
Feb 07, 2003 | 1.835 | 1.850 | 1.721 | 1.751 | 6,236,702 | -0.10(-5.29%) |
Feb 06, 2003 | 1.901 | 1.906 | 1.838 | 1.849 | 1,817,765 | -0.04(-2.01%) |
Feb 05, 2003 | 1.874 | 1.928 | 1.847 | 1.887 | 2,840,676 | +0.01(+0.76%) |
Feb 04, 2003 | 1.899 | 1.924 | 1.855 | 1.873 | 2,823,500 | -0.03(-1.71%) |