Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.005 | 2.005 | 1.945 | 1.982 | 13,702 | -0.02(-1.15%) |
Apr 29, 2003 | 2.000 | 2.007 | 1.970 | 2.005 | 15,660 | +0.05(+2.60%) |
Apr 28, 2003 | 1.954 | 1.970 | 1.874 | 1.954 | 51,765 | -0.00(-0.13%) |
Apr 25, 2003 | 1.929 | 1.956 | 1.897 | 1.956 | 36,975 | +0.01(+0.48%) |
Apr 24, 2003 | 1.979 | 1.998 | 1.920 | 1.947 | 10,222 | -0.05(-2.43%) |
Apr 23, 2003 | 1.979 | 2.007 | 1.943 | 1.995 | 70,687 | +0.00(+0.23%) |
Apr 22, 2003 | 1.936 | 2.009 | 1.920 | 1.991 | 13,050 | +0.06(+3.22%) |
Apr 21, 2003 | 1.869 | 1.966 | 1.869 | 1.929 | 24,142 | +0.04(+1.94%) |
Apr 17, 2003 | 2.023 | 2.067 | 1.851 | 1.892 | 37,627 | -0.05(-2.60%) |
Apr 16, 2003 | 2.074 | 2.074 | 1.943 | 1.943 | 69,165 | -0.13(-6.42%) |
Apr 15, 2003 | 2.057 | 2.076 | 2.011 | 2.076 | 19,575 | +0.04(+1.92%) |
Apr 14, 2003 | 1.986 | 2.057 | 1.986 | 2.037 | 22,185 | +0.02(+0.92%) |
Apr 11, 2003 | 1.986 | 2.018 | 1.945 | 2.018 | 14,790 | +0.03(+1.61%) |
Apr 10, 2003 | 2.101 | 2.101 | 1.986 | 1.986 | 11,092 | -0.06(-3.14%) |
Apr 09, 2003 | 2.039 | 2.051 | 2.034 | 2.051 | 1,305 | -0.01(-0.34%) |
Apr 08, 2003 | 2.057 | 2.057 | 2.057 | 2.057 | 19,140 | -0.03(-1.43%) |
Apr 07, 2003 | 2.057 | 2.094 | 2.057 | 2.087 | 20,227 | +0.03(+1.35%) |
Apr 04, 2003 | 2.090 | 2.092 | 2.016 | 2.060 | 29,362 | +0.01(+0.32%) |
Apr 03, 2003 | 2.092 | 2.097 | 2.053 | 2.053 | 4,567 | -0.05(-2.60%) |
Apr 02, 2003 | 2.106 | 2.131 | 2.039 | 2.108 | 62,857 | -0.04(-1.95%) |
Apr 01, 2003 | 2.103 | 2.161 | 2.087 | 2.149 | 10,440 | +0.06(+2.63%) |
Mar 31, 2003 | 1.954 | 2.099 | 1.954 | 2.094 | 29,362 | +0.10(+5.08%) |
Mar 28, 2003 | 1.980 | 2.007 | 1.966 | 1.993 | 7,177 | -0.07(-3.23%) |
Mar 27, 2003 | 1.913 | 2.076 | 1.913 | 2.060 | 25,230 | +0.06(+2.98%) |
Mar 26, 2003 | 2.028 | 2.028 | 1.954 | 2.000 | 23,707 | -0.07(-3.23%) |
Mar 25, 2003 | 2.076 | 2.076 | 2.000 | 2.067 | 19,577 | +0.02(+0.79%) |
Mar 24, 2003 | 2.092 | 2.092 | 2.046 | 2.051 | 5,437 | -0.03(-1.65%) |
Mar 21, 2003 | 1.956 | 2.085 | 1.955 | 2.085 | 26,970 | +0.06(+3.07%) |
Mar 20, 2003 | 1.920 | 2.046 | 1.920 | 2.023 | 33,495 | +0.09(+4.39%) |
Mar 19, 2003 | 1.874 | 1.966 | 1.874 | 1.938 | 21,315 | +0.02(+0.84%) |
Mar 18, 2003 | 1.874 | 1.922 | 1.864 | 1.922 | 14,446 | +0.04(+1.95%) |
Mar 17, 2003 | 1.880 | 1.894 | 1.860 | 1.885 | 20,445 | +0.01(+0.74%) |
Mar 14, 2003 | 1.903 | 1.908 | 1.855 | 1.871 | 15,442 | +0.01(+0.74%) |
Mar 13, 2003 | 1.834 | 1.857 | 1.814 | 1.857 | 560,717 | +0.02(+1.25%) |
Mar 12, 2003 | 1.862 | 1.883 | 1.832 | 1.834 | 20,227 | -0.03(-1.60%) |
Mar 11, 2003 | 1.890 | 1.959 | 1.862 | 1.864 | 33,495 | -0.02(-0.98%) |
Mar 10, 2003 | 1.864 | 1.982 | 1.846 | 1.883 | 24,577 | +0.01(+0.37%) |
Mar 07, 2003 | 1.853 | 1.926 | 1.853 | 1.876 | 9,352 | +0.04(+2.00%) |
Mar 06, 2003 | 1.910 | 1.952 | 1.805 | 1.839 | 73,080 | -0.09(-4.65%) |
Mar 05, 2003 | 1.908 | 1.931 | 1.908 | 1.929 | 16,747 | -0.03(-1.53%) |
Mar 04, 2003 | 2.014 | 2.037 | 1.910 | 1.959 | 34,800 | -0.11(-5.12%) |
Mar 03, 2003 | 2.087 | 2.122 | 2.064 | 2.064 | 4,132 | -0.03(-1.65%) |
Feb 28, 2003 | 2.239 | 2.290 | 2.099 | 2.099 | 21,532 | -0.17(-7.67%) |
Feb 27, 2003 | 2.336 | 2.336 | 2.262 | 2.274 | 48,502 | -0.08(-3.23%) |
Feb 26, 2003 | 2.225 | 2.349 | 2.218 | 2.349 | 16,747 | +0.12(+5.58%) |
Feb 25, 2003 | 2.246 | 2.274 | 2.218 | 2.225 | 10,440 | -0.03(-1.32%) |
Feb 24, 2003 | 2.241 | 2.299 | 2.228 | 2.255 | 40,890 | -0.00(-0.19%) |
Feb 21, 2003 | 2.149 | 2.260 | 2.149 | 2.260 | 23,707 | +0.14(+6.84%) |
Feb 20, 2003 | 1.984 | 2.117 | 1.984 | 2.115 | 5,220 | +0.13(+6.60%) |
Feb 19, 2003 | 1.943 | 2.018 | 1.929 | 1.984 | 40,237 | +0.03(+1.65%) |
Feb 18, 2003 | 1.894 | 1.952 | 1.894 | 1.952 | 23,707 | -0.00(-0.12%) |
Feb 14, 2003 | 1.988 | 1.988 | 1.922 | 1.954 | 27,840 | -0.05(-2.30%) |
Feb 13, 2003 | 1.984 | 2.002 | 1.984 | 2.000 | 9,352 | +0.01(+0.46%) |
Feb 12, 2003 | 2.021 | 2.021 | 1.988 | 1.991 | 3,045 | -0.02(-1.14%) |
Feb 11, 2003 | 2.025 | 2.071 | 1.963 | 2.014 | 21,967 | +0.01(+0.57%) |
Feb 10, 2003 | 1.933 | 2.002 | 1.931 | 2.002 | 7,177 | +0.09(+4.56%) |
Feb 07, 2003 | 1.906 | 1.922 | 1.906 | 1.915 | 93,525 | -0.01(-0.36%) |
Feb 06, 2003 | 1.899 | 1.929 | 1.899 | 1.922 | 8,047 | +0.02(+0.97%) |
Feb 05, 2003 | 1.892 | 1.926 | 1.892 | 1.903 | 29,580 | -0.02(-0.96%) |
Feb 04, 2003 | 1.954 | 2.064 | 1.887 | 1.922 | 16,095 | -0.08(-4.01%) |