Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.863 | 1.900 | 1.863 | 1.893 | 123,980 | +0.00(+0.07%) |
Apr 29, 2003 | 1.892 | 1.892 | 1.866 | 1.892 | 144,757 | +0.01(+0.42%) |
Apr 28, 2003 | 1.867 | 1.884 | 1.846 | 1.884 | 221,734 | +0.02(+0.84%) |
Apr 25, 2003 | 1.840 | 1.869 | 1.836 | 1.869 | 59,946 | +0.02(+1.20%) |
Apr 24, 2003 | 1.853 | 1.853 | 1.841 | 1.846 | 143,395 | -0.01(-0.35%) |
Apr 23, 2003 | 1.841 | 1.856 | 1.841 | 1.853 | 80,042 | +0.01(+0.71%) |
Apr 22, 2003 | 1.807 | 1.840 | 1.807 | 1.840 | 37,807 | +0.02(+0.86%) |
Apr 21, 2003 | 1.846 | 1.853 | 1.794 | 1.824 | 66,758 | -0.03(-1.55%) |
Apr 17, 2003 | 1.837 | 1.853 | 1.829 | 1.853 | 65,396 | +0.02(+0.85%) |
Apr 16, 2003 | 1.820 | 1.840 | 1.803 | 1.837 | 138,967 | +0.02(+0.93%) |
Apr 15, 2003 | 1.790 | 1.824 | 1.785 | 1.820 | 269,759 | +0.03(+1.68%) |
Apr 14, 2003 | 1.749 | 1.790 | 1.749 | 1.790 | 90,601 | +0.04(+2.39%) |
Apr 11, 2003 | 1.749 | 1.759 | 1.743 | 1.749 | 96,050 | +0.01(+0.30%) |
Apr 10, 2003 | 1.726 | 1.743 | 1.726 | 1.743 | 85,492 | +0.02(+0.91%) |
Apr 09, 2003 | 1.718 | 1.729 | 1.708 | 1.728 | 40,532 | +0.01(+0.68%) |
Apr 08, 2003 | 1.696 | 1.725 | 1.696 | 1.716 | 127,046 | +0.02(+1.39%) |
Apr 07, 2003 | 1.696 | 1.696 | 1.690 | 1.692 | 21,798 | +0.00(+0.15%) |
Apr 04, 2003 | 1.696 | 1.696 | 1.686 | 1.690 | 40,191 | -0.00(-0.23%) |
Apr 03, 2003 | 1.703 | 1.703 | 1.690 | 1.694 | 198,573 | -0.01(-0.38%) |
Apr 02, 2003 | 1.694 | 1.729 | 1.690 | 1.700 | 234,336 | +0.01(+0.62%) |
Apr 01, 2003 | 1.695 | 1.702 | 1.690 | 1.690 | 17,030 | -0.01(-0.38%) |
Mar 31, 2003 | 1.708 | 1.708 | 1.681 | 1.696 | 94,007 | -0.01(-0.69%) |
Mar 28, 2003 | 1.696 | 1.709 | 1.696 | 1.708 | 204,704 | +0.01(+0.69%) |
Mar 27, 2003 | 1.655 | 1.696 | 1.655 | 1.696 | 12,057,454 | -0.01(-0.31%) |
Mar 26, 2003 | 1.696 | 1.709 | 1.685 | 1.702 | 33,236 | +0.01(+0.77%) |
Mar 25, 2003 | 1.572 | 1.688 | 1.572 | 1.688 | 874,335 | +0.12(+7.39%) |
Mar 24, 2003 | 1.605 | 1.605 | 1.559 | 1.572 | 61,309 | -0.03(-2.03%) |
Mar 21, 2003 | 1.617 | 1.617 | 1.598 | 1.605 | 10,558 | +0.01(+0.41%) |
Mar 20, 2003 | 1.634 | 1.634 | 1.571 | 1.598 | 23,501 | -0.04(-2.16%) |
Mar 19, 2003 | 1.647 | 1.647 | 1.634 | 1.634 | 6,130 | -0.01(-0.79%) |
Mar 18, 2003 | 1.608 | 1.647 | 1.608 | 1.647 | 2,043,636 | +0.02(+0.96%) |
Mar 17, 2003 | 1.585 | 1.631 | 1.585 | 1.631 | 76,295 | +0.05(+2.97%) |
Mar 14, 2003 | 1.579 | 1.585 | 1.579 | 1.584 | 18,733 | +0.01(+0.83%) |
Mar 13, 2003 | 1.533 | 1.589 | 1.533 | 1.571 | 59,606 | +0.04(+2.47%) |
Mar 12, 2003 | 1.507 | 1.533 | 1.502 | 1.533 | 78,679 | +0.03(+2.17%) |
Mar 11, 2003 | 1.472 | 1.501 | 1.472 | 1.501 | 37,466 | +0.04(+2.50%) |
Mar 10, 2003 | 1.471 | 1.471 | 1.464 | 1.464 | 2,724 | -0.01(-0.36%) |
Mar 07, 2003 | 1.482 | 1.501 | 1.469 | 1.469 | 16,349 | -0.01(-0.88%) |
Mar 06, 2003 | 1.478 | 1.499 | 1.478 | 1.482 | 2,724 | -0.01(-0.44%) |
Mar 05, 2003 | 1.506 | 1.506 | 1.463 | 1.489 | 23,842 | -0.01(-0.78%) |
Mar 04, 2003 | 1.499 | 1.502 | 1.498 | 1.501 | 29,632 | -0.00(-0.09%) |
Mar 03, 2003 | 1.494 | 1.507 | 1.494 | 1.502 | 20,776 | +0.02(+1.41%) |
Feb 28, 2003 | 1.507 | 1.514 | 1.481 | 1.481 | 7,152 | -0.02(-1.30%) |
Feb 27, 2003 | 1.499 | 1.505 | 1.495 | 1.501 | 19,073 | +0.00(+0.00%) |
Feb 26, 2003 | 1.495 | 1.502 | 1.481 | 1.501 | 96,391 | -0.00(-0.09%) |
Feb 25, 2003 | 1.507 | 1.507 | 1.498 | 1.502 | 47,003 | -0.01(-0.78%) |
Feb 24, 2003 | 1.514 | 1.515 | 1.501 | 1.514 | 94,007 | +0.00(+0.09%) |
Feb 21, 2003 | 1.514 | 1.514 | 1.494 | 1.512 | 74,592 | +0.01(+0.69%) |
Feb 20, 2003 | 1.488 | 1.512 | 1.486 | 1.502 | 104,906 | +0.01(+0.96%) |
Feb 19, 2003 | 1.493 | 1.501 | 1.468 | 1.488 | 69,824 | -0.01(-0.78%) |
Feb 18, 2003 | 1.224 | 1.511 | 1.224 | 1.499 | 182,564 | +0.28(+22.63%) |
Feb 14, 2003 | 1.217 | 1.242 | 1.153 | 1.223 | 114,103 | -0.01(-0.64%) |
Feb 13, 2003 | 1.322 | 1.324 | 1.156 | 1.230 | 77,998 | -0.08(-6.17%) |
Feb 12, 2003 | 1.327 | 1.343 | 1.305 | 1.311 | 23,501 | -0.02(-1.29%) |
Feb 11, 2003 | 1.331 | 1.352 | 1.322 | 1.328 | 21,798 | -0.02(-1.16%) |
Feb 10, 2003 | 1.381 | 1.381 | 1.322 | 1.344 | 17,030 | -0.04(-2.74%) |
Feb 07, 2003 | 1.379 | 1.383 | 1.367 | 1.382 | 6,471 | +0.00(+0.19%) |
Feb 06, 2003 | 1.364 | 1.381 | 1.364 | 1.379 | 3,065 | +0.02(+1.44%) |
Feb 05, 2003 | 1.358 | 1.364 | 1.340 | 1.360 | 20,776 | +0.00(+0.31%) |
Feb 04, 2003 | 1.458 | 1.458 | 1.305 | 1.355 | 31,335 | -0.10(-7.17%) |