Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.417 | 1.526 | 1.402 | 1.518 | 172,267 | +0.09(+5.95%) |
Apr 29, 2003 | 1.394 | 1.464 | 1.378 | 1.433 | 175,366 | +0.04(+2.78%) |
Apr 28, 2003 | 1.433 | 1.471 | 1.371 | 1.394 | 140,757 | +0.02(+1.12%) |
Apr 25, 2003 | 1.456 | 1.510 | 1.371 | 1.378 | 135,075 | -0.07(-4.81%) |
Apr 24, 2003 | 1.533 | 1.549 | 1.448 | 1.448 | 193,057 | -0.08(-5.08%) |
Apr 23, 2003 | 1.556 | 1.556 | 1.502 | 1.526 | 156,512 | +0.01(+0.51%) |
Apr 22, 2003 | 1.448 | 1.549 | 1.440 | 1.518 | 136,883 | -0.02(-1.01%) |
Apr 21, 2003 | 1.611 | 1.626 | 1.518 | 1.533 | 105,762 | -0.02(-1.00%) |
Apr 17, 2003 | 1.456 | 1.673 | 1.456 | 1.549 | 141,532 | +0.08(+5.26%) |
Apr 16, 2003 | 1.386 | 1.564 | 1.355 | 1.471 | 183,372 | +0.00(+0.00%) |
Apr 15, 2003 | 1.549 | 1.556 | 1.394 | 1.471 | 413,750 | -0.08(-5.00%) |
Apr 14, 2003 | 1.572 | 1.587 | 1.533 | 1.549 | 248,327 | +0.01(+0.50%) |
Apr 11, 2003 | 1.611 | 1.611 | 1.526 | 1.541 | 237,351 | -0.02(-1.00%) |
Apr 10, 2003 | 1.595 | 1.618 | 1.549 | 1.556 | 185,955 | -0.05(-2.90%) |
Apr 09, 2003 | 1.680 | 1.688 | 1.587 | 1.603 | 113,768 | -0.03(-1.90%) |
Apr 08, 2003 | 1.704 | 1.704 | 1.626 | 1.634 | 92,202 | -0.03(-1.86%) |
Apr 07, 2003 | 1.704 | 1.781 | 1.642 | 1.665 | 280,224 | +0.01(+0.47%) |
Apr 04, 2003 | 1.688 | 1.696 | 1.649 | 1.657 | 130,297 | -0.01(-0.42%) |
Apr 03, 2003 | 1.665 | 1.704 | 1.626 | 1.664 | 116,738 | -0.03(-1.87%) |
Apr 02, 2003 | 1.758 | 1.789 | 1.673 | 1.696 | 252,072 | -0.07(-3.95%) |
Apr 01, 2003 | 1.742 | 1.773 | 1.634 | 1.766 | 93,623 | +0.06(+3.64%) |
Mar 31, 2003 | 1.704 | 1.797 | 1.642 | 1.704 | 422,919 | +0.01(+0.46%) |
Mar 28, 2003 | 1.766 | 1.843 | 1.665 | 1.696 | 62,114 | -0.10(-5.60%) |
Mar 27, 2003 | 1.750 | 1.835 | 1.742 | 1.797 | 102,306 | -0.18(-9.02%) |
Mar 26, 2003 | 1.773 | 1.975 | 1.704 | 1.975 | 164,128 | +0.20(+11.35%) |
Mar 25, 2003 | 1.789 | 1.882 | 1.766 | 1.773 | 152,647 | -0.06(-3.38%) |
Mar 24, 2003 | 1.851 | 1.897 | 1.766 | 1.835 | 6,999,155 | -0.02(-0.84%) |
Mar 21, 2003 | 1.742 | 1.866 | 1.688 | 1.851 | 168,365 | +0.07(+3.91%) |
Mar 20, 2003 | 1.735 | 1.967 | 1.719 | 1.781 | 154,962 | -0.06(-3.36%) |
Mar 19, 2003 | 1.835 | 1.866 | 1.797 | 1.843 | 7,567,352 | -0.02(-0.83%) |
Mar 18, 2003 | 1.735 | 1.936 | 1.735 | 1.859 | 77,739 | -0.08(-4.00%) |
Mar 17, 2003 | 1.789 | 2.013 | 1.789 | 1.936 | 140,887 | +0.05(+2.88%) |
Mar 14, 2003 | 2.029 | 2.029 | 1.820 | 1.882 | 106,016 | -0.12(-5.81%) |
Mar 13, 2003 | 1.936 | 2.029 | 1.859 | 1.998 | 92,848 | +0.12(+6.17%) |
Mar 12, 2003 | 1.859 | 1.889 | 1.835 | 1.882 | 57,344 | +0.02(+1.25%) |
Mar 11, 2003 | 1.866 | 1.913 | 1.835 | 1.859 | 102,792 | +0.03(+1.70%) |
Mar 10, 2003 | 1.889 | 1.889 | 1.820 | 1.828 | 71,928 | -0.06(-3.28%) |
Mar 07, 2003 | 2.006 | 2.006 | 1.835 | 1.889 | 54,753 | -0.07(-3.56%) |
Mar 06, 2003 | 1.990 | 1.990 | 1.928 | 1.959 | 48,167 | -0.08(-3.80%) |
Mar 05, 2003 | 1.928 | 2.044 | 1.797 | 2.037 | 59,531 | +0.15(+7.79%) |
Mar 04, 2003 | 2.083 | 2.083 | 1.889 | 1.889 | 99,951 | -0.20(-9.63%) |
Mar 03, 2003 | 1.944 | 2.168 | 1.944 | 2.091 | 168,392 | +0.12(+5.88%) |
Feb 28, 2003 | 1.897 | 2.052 | 1.897 | 1.975 | 106,149 | +0.03(+1.59%) |
Feb 27, 2003 | 2.068 | 2.238 | 1.928 | 1.944 | 163,227 | -0.16(-7.72%) |
Feb 26, 2003 | 2.068 | 2.246 | 2.029 | 2.106 | 129,006 | +0.02(+0.74%) |
Feb 25, 2003 | 2.099 | 2.168 | 2.006 | 2.091 | 117,384 | +0.02(+1.12%) |
Feb 24, 2003 | 2.106 | 2.153 | 2.021 | 2.068 | 65,084 | -0.10(-4.64%) |
Feb 21, 2003 | 2.068 | 2.168 | 1.889 | 2.168 | 106,666 | +0.14(+6.87%) |
Feb 20, 2003 | 1.851 | 2.137 | 1.851 | 2.029 | 109,765 | +0.05(+2.74%) |
Feb 19, 2003 | 2.083 | 2.091 | 1.874 | 1.975 | 65,084 | +0.01(+0.39%) |
Feb 18, 2003 | 1.704 | 1.982 | 1.704 | 1.967 | 142,178 | +0.17(+9.53%) |
Feb 14, 2003 | 1.626 | 1.797 | 1.626 | 1.796 | 110,669 | +0.17(+10.43%) |
Feb 13, 2003 | 1.564 | 1.649 | 1.564 | 1.626 | 84,196 | +0.08(+5.00%) |
Feb 12, 2003 | 1.797 | 1.820 | 1.510 | 1.549 | 200,160 | -0.02(-1.48%) |
Feb 11, 2003 | 1.665 | 1.673 | 1.556 | 1.572 | 47,263 | -0.10(-6.02%) |
Feb 10, 2003 | 1.781 | 1.851 | 1.587 | 1.673 | 81,872 | -0.11(-6.09%) |
Feb 07, 2003 | 1.975 | 1.975 | 1.766 | 1.781 | 71,928 | -0.02(-1.29%) |
Feb 06, 2003 | 1.874 | 1.874 | 1.789 | 1.804 | 79,676 | -0.12(-6.05%) |
Feb 05, 2003 | 1.781 | 1.920 | 1.766 | 1.920 | 126,811 | +0.06(+3.33%) |
Feb 04, 2003 | 1.781 | 1.859 | 1.727 | 1.859 | 150,830 | +0.08(+4.35%) |