Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.745 | 1.745 | 1.668 | 1.685 | 31,679 | -0.02(-1.01%) |
Apr 29, 2003 | 1.711 | 1.728 | 1.694 | 1.702 | 59,618 | +0.02(+1.02%) |
Apr 28, 2003 | 1.583 | 1.685 | 1.583 | 1.685 | 61,489 | +0.14(+8.84%) |
Apr 25, 2003 | 1.685 | 1.711 | 1.531 | 1.548 | 76,686 | -0.09(-5.73%) |
Apr 24, 2003 | 1.660 | 1.668 | 1.583 | 1.642 | 174,647 | +0.02(+1.05%) |
Apr 23, 2003 | 1.660 | 1.660 | 1.608 | 1.625 | 143,201 | -0.02(-1.04%) |
Apr 22, 2003 | 1.506 | 1.642 | 1.497 | 1.642 | 425,748 | +0.14(+9.09%) |
Apr 21, 2003 | 1.574 | 1.591 | 1.411 | 1.506 | 180,376 | -0.06(-3.83%) |
Apr 17, 2003 | 1.540 | 1.565 | 1.540 | 1.565 | 97,611 | +0.08(+5.17%) |
Apr 16, 2003 | 1.583 | 1.625 | 1.454 | 1.488 | 83,816 | -0.03(-1.69%) |
Apr 15, 2003 | 1.506 | 1.540 | 1.480 | 1.514 | 89,077 | -0.03(-2.21%) |
Apr 14, 2003 | 1.531 | 1.565 | 1.531 | 1.548 | 67,684 | +0.03(+1.69%) |
Apr 11, 2003 | 1.617 | 1.617 | 1.497 | 1.523 | 90,947 | -0.06(-3.78%) |
Apr 10, 2003 | 1.625 | 1.694 | 1.548 | 1.583 | 95,974 | -0.02(-1.07%) |
Apr 09, 2003 | 1.583 | 1.702 | 1.583 | 1.600 | 49,097 | -0.03(-1.58%) |
Apr 08, 2003 | 1.617 | 1.660 | 1.583 | 1.625 | 119,354 | -0.06(-3.55%) |
Apr 07, 2003 | 1.865 | 1.882 | 1.660 | 1.685 | 209,250 | -0.11(-6.19%) |
Apr 04, 2003 | 1.908 | 1.985 | 1.796 | 1.796 | 123,796 | -0.19(-9.48%) |
Apr 03, 2003 | 2.062 | 2.096 | 1.950 | 1.985 | 105,677 | -0.10(-4.92%) |
Apr 02, 2003 | 2.113 | 2.224 | 2.010 | 2.087 | 48,864 | +0.02(+0.83%) |
Apr 01, 2003 | 1.891 | 2.070 | 1.882 | 2.070 | 257,179 | +0.18(+9.50%) |
Mar 31, 2003 | 2.019 | 2.044 | 1.891 | 1.891 | 38,459 | -0.16(-7.92%) |
Mar 28, 2003 | 2.139 | 2.395 | 2.010 | 2.053 | 32,848 | -0.09(-4.00%) |
Mar 27, 2003 | 2.053 | 2.139 | 1.814 | 2.139 | 134,668 | +0.09(+4.17%) |
Mar 26, 2003 | 2.224 | 2.224 | 2.053 | 2.053 | 27,120 | -0.20(-8.75%) |
Mar 25, 2003 | 2.173 | 2.293 | 2.156 | 2.250 | 42,434 | +0.08(+3.54%) |
Mar 24, 2003 | 2.310 | 2.352 | 2.164 | 2.173 | 17,534 | -0.14(-5.93%) |
Mar 21, 2003 | 2.275 | 2.352 | 2.190 | 2.310 | 66,866 | +0.01(+0.37%) |
Mar 20, 2003 | 2.267 | 2.301 | 2.207 | 2.301 | 28,874 | -0.01(-0.37%) |
Mar 19, 2003 | 2.293 | 2.310 | 2.147 | 2.310 | 50,500 | +0.01(+0.37%) |
Mar 18, 2003 | 2.267 | 2.310 | 2.250 | 2.301 | 12,040 | -0.01(-0.37%) |
Mar 17, 2003 | 2.241 | 2.395 | 2.241 | 2.310 | 42,551 | +0.07(+3.05%) |
Mar 14, 2003 | 2.352 | 2.352 | 2.241 | 2.241 | 13,209 | -0.09(-3.68%) |
Mar 13, 2003 | 2.224 | 2.327 | 2.224 | 2.327 | 20,808 | +0.09(+4.21%) |
Mar 12, 2003 | 2.233 | 2.233 | 2.198 | 2.233 | 20,223 | +0.00(+0.00%) |
Mar 11, 2003 | 2.233 | 2.233 | 2.181 | 2.233 | 34,485 | +0.00(+0.00%) |
Mar 10, 2003 | 2.293 | 2.318 | 2.233 | 2.233 | 20,106 | -0.09(-4.04%) |
Mar 07, 2003 | 2.335 | 2.361 | 2.327 | 2.327 | 7,247 | -0.02(-0.73%) |
Mar 06, 2003 | 2.301 | 2.344 | 2.301 | 2.344 | 24,198 | +0.03(+1.48%) |
Mar 05, 2003 | 2.344 | 2.361 | 2.267 | 2.310 | 213,809 | -0.04(-1.82%) |
Mar 04, 2003 | 2.335 | 2.352 | 2.275 | 2.352 | 44,889 | +0.00(+0.00%) |
Mar 03, 2003 | 2.327 | 2.361 | 2.327 | 2.352 | 14,261 | +0.03(+1.10%) |
Feb 28, 2003 | 2.335 | 2.361 | 2.327 | 2.327 | 17,651 | -0.03(-1.45%) |
Feb 27, 2003 | 2.361 | 2.361 | 2.327 | 2.361 | 12,742 | +0.01(+0.36%) |
Feb 26, 2003 | 2.378 | 2.378 | 2.318 | 2.352 | 20,808 | -0.04(-1.79%) |
Feb 25, 2003 | 2.327 | 2.455 | 2.318 | 2.395 | 64,411 | +0.06(+2.56%) |
Feb 24, 2003 | 2.481 | 2.481 | 2.327 | 2.335 | 49,097 | -0.14(-5.54%) |
Feb 21, 2003 | 2.387 | 2.481 | 2.327 | 2.472 | 27,938 | +0.09(+3.96%) |
Feb 20, 2003 | 2.344 | 2.404 | 2.344 | 2.378 | 13,794 | +0.02(+0.72%) |
Feb 19, 2003 | 2.481 | 2.558 | 2.301 | 2.361 | 36,940 | -0.14(-5.48%) |
Feb 18, 2003 | 2.464 | 2.498 | 2.412 | 2.498 | 21,860 | +0.08(+3.18%) |
Feb 14, 2003 | 2.524 | 2.566 | 2.395 | 2.421 | 32,965 | -0.10(-4.07%) |
Feb 13, 2003 | 2.438 | 2.524 | 2.438 | 2.524 | 14,846 | +0.09(+3.51%) |
Feb 12, 2003 | 2.438 | 2.447 | 2.438 | 2.438 | 26,653 | +0.00(+0.00%) |
Feb 11, 2003 | 2.506 | 2.506 | 2.438 | 2.438 | 17,651 | -0.09(-3.72%) |
Feb 10, 2003 | 2.395 | 2.532 | 2.395 | 2.532 | 211,003 | +0.09(+3.86%) |
Feb 07, 2003 | 2.532 | 2.532 | 2.421 | 2.438 | 45,123 | -0.09(-3.72%) |
Feb 06, 2003 | 2.566 | 2.575 | 2.524 | 2.532 | 21,158 | -0.05(-1.99%) |
Feb 05, 2003 | 2.635 | 2.635 | 2.575 | 2.583 | 25,834 | -0.05(-1.95%) |
Feb 04, 2003 | 2.609 | 2.635 | 2.609 | 2.635 | 25,133 | +0.03(+0.98%) |