Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.827 | 1.829 | 1.827 | 1.829 | 3,943 | +0.00(+0.08%) |
Apr 29, 2003 | 1.833 | 1.833 | 1.826 | 1.827 | 21,688 | -0.01(-0.50%) |
Apr 28, 2003 | 1.836 | 1.836 | 1.836 | 1.836 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.836 | 1.836 | 1.806 | 1.836 | 11,337 | +0.00(+0.00%) |
Apr 24, 2003 | 1.856 | 1.856 | 1.836 | 1.836 | 8,379 | -0.01(-0.66%) |
Apr 23, 2003 | 1.833 | 1.849 | 1.833 | 1.849 | 7,393 | +0.02(+1.17%) |
Apr 22, 2003 | 1.826 | 1.829 | 1.826 | 1.827 | 10,351 | +0.00(+0.00%) |
Apr 21, 2003 | 1.826 | 1.833 | 1.826 | 1.827 | 32,040 | +0.00(+0.08%) |
Apr 17, 2003 | 1.800 | 1.826 | 1.800 | 1.826 | 13,309 | +0.04(+2.04%) |
Apr 16, 2003 | 1.782 | 1.801 | 1.782 | 1.789 | 69,503 | -0.04(-2.00%) |
Apr 15, 2003 | 1.780 | 1.826 | 1.780 | 1.826 | 9,365 | +0.05(+2.56%) |
Apr 14, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 69,996 | -0.02(-1.18%) |
Apr 11, 2003 | 1.760 | 1.826 | 1.760 | 1.801 | 40,420 | +0.05(+2.96%) |
Apr 10, 2003 | 1.750 | 1.750 | 1.736 | 1.750 | 12,816 | +0.00(+0.00%) |
Apr 09, 2003 | 1.753 | 1.753 | 1.750 | 1.750 | 3,450 | -0.02(-1.03%) |
Apr 08, 2003 | 1.765 | 1.768 | 1.735 | 1.768 | 36,476 | +0.00(+0.17%) |
Apr 07, 2003 | 1.801 | 1.801 | 1.765 | 1.765 | 15,280 | -0.03(-1.69%) |
Apr 04, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 8,379 | -0.01(-0.34%) |
Apr 03, 2003 | 1.795 | 1.824 | 1.795 | 1.801 | 11,830 | +0.01(+0.34%) |
Apr 02, 2003 | 1.788 | 1.814 | 1.788 | 1.795 | 7,886 | +0.02(+0.85%) |
Apr 01, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 492 | -0.01(-0.51%) |
Mar 31, 2003 | 1.811 | 1.827 | 1.780 | 1.789 | 68,517 | -0.01(-0.34%) |
Mar 28, 2003 | 1.768 | 1.795 | 1.768 | 1.795 | 8,379 | +0.03(+1.55%) |
Mar 27, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 2,464 | -0.01(-0.68%) |
Mar 24, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 32,040 | -0.03(-1.85%) |
Mar 20, 2003 | 1.795 | 1.827 | 1.795 | 1.814 | 7,393 | +0.02(+0.93%) |
Mar 19, 2003 | 1.812 | 1.812 | 1.788 | 1.797 | 38,941 | -0.03(-1.42%) |
Mar 18, 2003 | 1.824 | 1.824 | 1.818 | 1.823 | 1,971 | -0.00(-0.08%) |
Mar 17, 2003 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.812 | 1.829 | 1.812 | 1.824 | 7,886 | +0.01(+0.67%) |
Mar 13, 2003 | 1.826 | 1.826 | 1.812 | 1.812 | 25,139 | +0.01(+0.51%) |
Mar 12, 2003 | 1.803 | 1.827 | 1.803 | 1.803 | 34,505 | +0.00(+0.25%) |
Mar 11, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 985 | -0.01(-0.67%) |
Mar 07, 2003 | 1.795 | 1.811 | 1.795 | 1.811 | 3,943 | +0.02(+0.85%) |
Mar 06, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 4,929 | -0.02(-0.84%) |
Mar 05, 2003 | 1.811 | 1.832 | 1.811 | 1.811 | 35,983 | +0.00(+0.00%) |
Mar 04, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 17,745 | -0.01(-0.42%) |
Mar 03, 2003 | 1.811 | 1.833 | 1.811 | 1.818 | 12,323 | +0.02(+1.27%) |
Feb 28, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 7,393 | -0.01(-0.34%) |
Feb 27, 2003 | 1.805 | 1.805 | 1.801 | 1.801 | 3,450 | -0.00(-0.08%) |
Feb 26, 2003 | 1.803 | 1.803 | 1.803 | 1.803 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.808 | 1.808 | 1.803 | 1.803 | 4,929 | -0.01(-0.34%) |
Feb 24, 2003 | 1.809 | 1.809 | 1.809 | 1.809 | 492 | -0.01(-0.33%) |
Feb 21, 2003 | 1.827 | 1.827 | 1.812 | 1.815 | 56,687 | -0.01(-0.58%) |
Feb 20, 2003 | 1.826 | 1.826 | 1.826 | 1.826 | 1,478 | +0.00(+0.00%) |
Feb 19, 2003 | 1.826 | 1.826 | 1.826 | 1.826 | 1,971 | -0.01(-0.42%) |
Feb 18, 2003 | 1.849 | 1.849 | 1.833 | 1.833 | 44,363 | -0.03(-1.47%) |
Feb 14, 2003 | 1.826 | 1.861 | 1.826 | 1.861 | 38,448 | +0.01(+0.66%) |
Feb 13, 2003 | 1.811 | 1.856 | 1.811 | 1.849 | 144,921 | +0.03(+1.67%) |
Feb 12, 2003 | 1.815 | 1.841 | 1.811 | 1.818 | 104,501 | +0.00(+0.25%) |
Feb 11, 2003 | 1.788 | 1.823 | 1.788 | 1.814 | 6,408 | +0.02(+0.93%) |
Feb 10, 2003 | 1.759 | 1.809 | 1.759 | 1.797 | 23,167 | +0.03(+1.90%) |
Feb 07, 2003 | 1.765 | 1.776 | 1.763 | 1.763 | 21,196 | -0.00(-0.17%) |
Feb 06, 2003 | 1.766 | 1.766 | 1.766 | 1.766 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.780 | 1.780 | 1.766 | 1.766 | 1,971 | +0.00(+0.09%) |
Feb 04, 2003 | 1.776 | 1.782 | 1.759 | 1.765 | 12,323 | -0.02(-1.19%) |