Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.747 | 1.747 | 1.670 | 1.687 | 31,651 | -0.02(-1.00%) |
Apr 29, 2003 | 1.712 | 1.730 | 1.695 | 1.704 | 59,565 | +0.02(+1.01%) |
Apr 28, 2003 | 1.584 | 1.687 | 1.584 | 1.687 | 61,434 | +0.14(+8.84%) |
Apr 25, 2003 | 1.687 | 1.712 | 1.533 | 1.550 | 76,617 | -0.09(-5.73%) |
Apr 24, 2003 | 1.661 | 1.670 | 1.584 | 1.644 | 174,492 | +0.02(+1.05%) |
Apr 23, 2003 | 1.661 | 1.661 | 1.610 | 1.627 | 143,074 | -0.02(-1.04%) |
Apr 22, 2003 | 1.507 | 1.644 | 1.498 | 1.644 | 425,369 | +0.14(+9.09%) |
Apr 21, 2003 | 1.575 | 1.593 | 1.413 | 1.507 | 180,215 | -0.06(-3.83%) |
Apr 17, 2003 | 1.541 | 1.567 | 1.541 | 1.567 | 97,524 | +0.08(+5.17%) |
Apr 16, 2003 | 1.584 | 1.627 | 1.456 | 1.490 | 83,742 | -0.03(-1.70%) |
Apr 15, 2003 | 1.507 | 1.541 | 1.481 | 1.515 | 88,998 | -0.03(-2.21%) |
Apr 14, 2003 | 1.533 | 1.567 | 1.533 | 1.550 | 67,624 | +0.03(+1.69%) |
Apr 11, 2003 | 1.618 | 1.618 | 1.498 | 1.524 | 90,867 | -0.06(-3.78%) |
Apr 10, 2003 | 1.627 | 1.695 | 1.550 | 1.584 | 95,889 | -0.02(-1.07%) |
Apr 09, 2003 | 1.584 | 1.704 | 1.584 | 1.601 | 49,054 | -0.03(-1.58%) |
Apr 08, 2003 | 1.618 | 1.661 | 1.584 | 1.627 | 119,248 | -0.06(-3.55%) |
Apr 07, 2003 | 1.867 | 1.884 | 1.661 | 1.687 | 209,064 | -0.11(-6.19%) |
Apr 04, 2003 | 1.909 | 1.986 | 1.798 | 1.798 | 123,686 | -0.19(-9.48%) |
Apr 03, 2003 | 2.063 | 2.098 | 1.952 | 1.986 | 105,583 | -0.10(-4.92%) |
Apr 02, 2003 | 2.115 | 2.226 | 2.012 | 2.089 | 48,820 | +0.02(+0.83%) |
Apr 01, 2003 | 1.892 | 2.072 | 1.884 | 2.072 | 256,950 | +0.18(+9.50%) |
Mar 31, 2003 | 2.021 | 2.046 | 1.892 | 1.892 | 38,425 | -0.16(-7.92%) |
Mar 28, 2003 | 2.140 | 2.397 | 2.012 | 2.055 | 32,819 | -0.09(-4.00%) |
Mar 27, 2003 | 2.055 | 2.140 | 1.815 | 2.140 | 134,548 | +0.09(+4.17%) |
Mar 26, 2003 | 2.226 | 2.226 | 2.055 | 2.055 | 27,096 | -0.20(-8.75%) |
Mar 25, 2003 | 2.175 | 2.295 | 2.158 | 2.252 | 42,396 | +0.08(+3.54%) |
Mar 24, 2003 | 2.312 | 2.355 | 2.166 | 2.175 | 17,519 | -0.14(-5.93%) |
Mar 21, 2003 | 2.277 | 2.355 | 2.192 | 2.312 | 66,807 | +0.01(+0.37%) |
Mar 20, 2003 | 2.269 | 2.303 | 2.209 | 2.303 | 28,848 | -0.01(-0.37%) |
Mar 19, 2003 | 2.295 | 2.312 | 2.149 | 2.312 | 50,455 | +0.01(+0.37%) |
Mar 18, 2003 | 2.269 | 2.312 | 2.252 | 2.303 | 12,029 | -0.01(-0.37%) |
Mar 17, 2003 | 2.243 | 2.397 | 2.243 | 2.312 | 42,513 | +0.07(+3.05%) |
Mar 14, 2003 | 2.355 | 2.355 | 2.243 | 2.243 | 13,197 | -0.09(-3.68%) |
Mar 13, 2003 | 2.226 | 2.329 | 2.226 | 2.329 | 20,789 | +0.09(+4.21%) |
Mar 12, 2003 | 2.235 | 2.235 | 2.200 | 2.235 | 20,205 | +0.00(+0.00%) |
Mar 11, 2003 | 2.235 | 2.235 | 2.183 | 2.235 | 34,454 | +0.00(+0.00%) |
Mar 10, 2003 | 2.295 | 2.320 | 2.235 | 2.235 | 20,088 | -0.09(-4.04%) |
Mar 07, 2003 | 2.337 | 2.363 | 2.329 | 2.329 | 7,241 | -0.02(-0.73%) |
Mar 06, 2003 | 2.303 | 2.346 | 2.303 | 2.346 | 24,176 | +0.03(+1.48%) |
Mar 05, 2003 | 2.346 | 2.363 | 2.269 | 2.312 | 213,619 | -0.04(-1.82%) |
Mar 04, 2003 | 2.337 | 2.355 | 2.277 | 2.355 | 44,849 | +0.00(+0.00%) |
Mar 03, 2003 | 2.329 | 2.363 | 2.329 | 2.355 | 14,249 | +0.03(+1.10%) |
Feb 28, 2003 | 2.337 | 2.363 | 2.329 | 2.329 | 17,636 | -0.03(-1.45%) |
Feb 27, 2003 | 2.363 | 2.363 | 2.329 | 2.363 | 12,730 | +0.01(+0.36%) |
Feb 26, 2003 | 2.380 | 2.380 | 2.320 | 2.355 | 20,789 | -0.04(-1.79%) |
Feb 25, 2003 | 2.329 | 2.457 | 2.320 | 2.397 | 64,354 | +0.06(+2.56%) |
Feb 24, 2003 | 2.483 | 2.483 | 2.329 | 2.337 | 49,054 | -0.14(-5.54%) |
Feb 21, 2003 | 2.389 | 2.483 | 2.329 | 2.474 | 27,914 | +0.09(+3.96%) |
Feb 20, 2003 | 2.346 | 2.406 | 2.346 | 2.380 | 13,781 | +0.02(+0.72%) |
Feb 19, 2003 | 2.483 | 2.560 | 2.303 | 2.363 | 36,907 | -0.14(-5.48%) |
Feb 18, 2003 | 2.466 | 2.500 | 2.414 | 2.500 | 21,840 | +0.08(+3.18%) |
Feb 14, 2003 | 2.526 | 2.569 | 2.397 | 2.423 | 32,936 | -0.10(-4.07%) |
Feb 13, 2003 | 2.440 | 2.526 | 2.440 | 2.526 | 14,833 | +0.09(+3.51%) |
Feb 12, 2003 | 2.440 | 2.449 | 2.440 | 2.440 | 26,629 | +0.00(+0.00%) |
Feb 11, 2003 | 2.509 | 2.509 | 2.440 | 2.440 | 17,636 | -0.09(-3.72%) |
Feb 10, 2003 | 2.397 | 2.534 | 2.397 | 2.534 | 210,816 | +0.09(+3.86%) |
Feb 07, 2003 | 2.534 | 2.534 | 2.423 | 2.440 | 45,083 | -0.09(-3.72%) |
Feb 06, 2003 | 2.569 | 2.577 | 2.526 | 2.534 | 21,140 | -0.05(-1.99%) |
Feb 05, 2003 | 2.637 | 2.637 | 2.577 | 2.586 | 25,811 | -0.05(-1.95%) |
Feb 04, 2003 | 2.611 | 2.637 | 2.611 | 2.637 | 25,111 | +0.03(+0.98%) |