Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.882 | 1.887 | 1.837 | 1.837 | 13,334 | -0.03(-1.53%) |
Apr 29, 2003 | 1.865 | 1.889 | 1.865 | 1.865 | 11,579 | +0.00(+0.00%) |
Apr 28, 2003 | 1.831 | 1.867 | 1.831 | 1.865 | 14,737 | +0.03(+1.79%) |
Apr 25, 2003 | 1.845 | 1.851 | 1.832 | 1.832 | 4,561 | -0.01(-0.69%) |
Apr 24, 2003 | 1.835 | 1.845 | 1.817 | 1.845 | 136,850 | +0.03(+1.57%) |
Apr 23, 2003 | 1.830 | 1.840 | 1.817 | 1.817 | 27,019 | -0.02(-1.16%) |
Apr 22, 2003 | 1.860 | 1.861 | 1.837 | 1.838 | 20,001 | +0.00(+0.00%) |
Apr 21, 2003 | 1.835 | 1.845 | 1.824 | 1.838 | 13,685 | +0.03(+1.42%) |
Apr 17, 2003 | 1.842 | 1.842 | 1.771 | 1.812 | 16,492 | -0.03(-1.55%) |
Apr 16, 2003 | 1.763 | 1.841 | 1.763 | 1.841 | 25,264 | +0.01(+0.55%) |
Apr 15, 2003 | 1.731 | 1.831 | 1.731 | 1.831 | 52,985 | +0.10(+5.67%) |
Apr 14, 2003 | 1.753 | 1.783 | 1.731 | 1.733 | 16,843 | -0.01(-0.41%) |
Apr 11, 2003 | 1.757 | 1.867 | 1.738 | 1.740 | 50,880 | -0.02(-0.97%) |
Apr 10, 2003 | 1.775 | 1.775 | 1.733 | 1.757 | 45,265 | +0.00(+0.08%) |
Apr 09, 2003 | 1.755 | 1.755 | 1.755 | 1.755 | 7,719 | +0.00(+0.16%) |
Apr 08, 2003 | 1.966 | 1.966 | 1.743 | 1.753 | 18,246 | -0.17(-8.69%) |
Apr 07, 2003 | 1.781 | 1.968 | 1.781 | 1.919 | 51,231 | +0.13(+7.25%) |
Apr 04, 2003 | 1.803 | 1.854 | 1.790 | 1.790 | 29,826 | -0.01(-0.55%) |
Apr 03, 2003 | 1.804 | 1.814 | 1.800 | 1.800 | 20,001 | +0.00(+0.08%) |
Apr 02, 2003 | 1.857 | 1.862 | 1.798 | 1.798 | 7,719 | -0.05(-2.92%) |
Apr 01, 2003 | 1.948 | 1.948 | 1.840 | 1.852 | 8,772 | -0.10(-4.90%) |
Mar 31, 2003 | 1.840 | 1.949 | 1.840 | 1.948 | 50,529 | +0.10(+5.15%) |
Mar 28, 2003 | 1.847 | 1.871 | 1.845 | 1.852 | 13,685 | +0.01(+0.39%) |
Mar 27, 2003 | 1.838 | 1.845 | 1.838 | 1.845 | 2,807 | +0.02(+1.09%) |
Mar 26, 2003 | 1.825 | 1.825 | 1.825 | 1.825 | 350 | -0.01(-0.77%) |
Mar 25, 2003 | 1.838 | 1.840 | 1.834 | 1.840 | 2,456 | +0.02(+1.33%) |
Mar 24, 2003 | 1.837 | 1.838 | 1.805 | 1.815 | 6,667 | -0.03(-1.62%) |
Mar 21, 2003 | 1.798 | 1.850 | 1.798 | 1.845 | 14,035 | +0.07(+3.85%) |
Mar 20, 2003 | 1.775 | 1.815 | 1.775 | 1.777 | 11,930 | +0.00(+0.00%) |
Mar 19, 2003 | 1.784 | 1.785 | 1.775 | 1.777 | 18,246 | -0.02(-0.87%) |
Mar 18, 2003 | 1.790 | 1.801 | 1.777 | 1.793 | 10,877 | -0.01(-0.79%) |
Mar 17, 2003 | 1.840 | 1.895 | 1.765 | 1.807 | 29,826 | -0.04(-1.93%) |
Mar 14, 2003 | 1.810 | 1.894 | 1.803 | 1.842 | 20,001 | -0.01(-0.77%) |
Mar 13, 2003 | 1.780 | 1.857 | 1.733 | 1.857 | 64,565 | +0.08(+4.24%) |
Mar 12, 2003 | 1.869 | 1.869 | 1.768 | 1.781 | 29,475 | -0.10(-5.52%) |
Mar 11, 2003 | 1.737 | 1.901 | 1.728 | 1.885 | 59,301 | -0.02(-1.19%) |
Mar 10, 2003 | 1.942 | 1.942 | 1.897 | 1.908 | 19,650 | -0.02(-1.11%) |
Mar 07, 2003 | 2.008 | 2.008 | 1.929 | 1.929 | 13,685 | -0.09(-4.63%) |
Mar 06, 2003 | 2.016 | 2.023 | 2.016 | 2.023 | 18,246 | +0.00(+0.20%) |
Mar 05, 2003 | 2.023 | 2.023 | 2.016 | 2.019 | 18,246 | -0.00(-0.21%) |
Mar 04, 2003 | 2.021 | 2.043 | 2.021 | 2.023 | 8,772 | +0.01(+0.35%) |
Mar 03, 2003 | 2.069 | 2.069 | 2.013 | 2.016 | 5,965 | -0.06(-2.95%) |
Feb 28, 2003 | 2.063 | 2.082 | 2.063 | 2.078 | 14,737 | +0.02(+0.76%) |
Feb 27, 2003 | 2.021 | 2.065 | 2.021 | 2.062 | 45,616 | +0.04(+1.83%) |
Feb 26, 2003 | 2.018 | 2.028 | 2.018 | 2.025 | 12,632 | +0.00(+0.14%) |
Feb 25, 2003 | 1.949 | 2.022 | 1.939 | 2.022 | 27,721 | +0.07(+3.73%) |
Feb 24, 2003 | 1.992 | 1.992 | 1.935 | 1.949 | 4,210 | -0.04(-2.08%) |
Feb 21, 2003 | 1.912 | 2.013 | 1.909 | 1.991 | 25,264 | +0.07(+3.40%) |
Feb 20, 2003 | 1.918 | 1.925 | 1.914 | 1.925 | 3,158 | +0.01(+0.37%) |
Feb 19, 2003 | 1.922 | 1.924 | 1.918 | 1.918 | 8,070 | -0.02(-1.10%) |
Feb 18, 2003 | 1.918 | 1.958 | 1.918 | 1.939 | 12,281 | +0.01(+0.44%) |
Feb 14, 2003 | 1.934 | 1.936 | 1.918 | 1.931 | 10,176 | +0.01(+0.44%) |
Feb 13, 2003 | 1.926 | 1.926 | 1.918 | 1.922 | 15,790 | -0.01(-0.74%) |
Feb 12, 2003 | 1.949 | 1.983 | 1.924 | 1.936 | 40,002 | -0.05(-2.36%) |
Feb 11, 2003 | 2.021 | 2.040 | 1.932 | 1.983 | 32,984 | -0.05(-2.59%) |
Feb 10, 2003 | 2.119 | 2.120 | 1.981 | 2.036 | 44,564 | -0.08(-3.65%) |
Feb 07, 2003 | 2.247 | 2.247 | 2.089 | 2.113 | 64,916 | -0.14(-6.02%) |
Feb 06, 2003 | 2.267 | 2.280 | 2.249 | 2.249 | 7,017 | -0.02(-0.75%) |
Feb 05, 2003 | 2.276 | 2.276 | 2.266 | 2.266 | 17,194 | -0.01(-0.56%) |
Feb 04, 2003 | 2.283 | 2.283 | 2.270 | 2.278 | 10,526 | -0.03(-1.24%) |