Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.634 | 1.716 | 1.634 | 1.716 | 316,470 | +0.07(+4.30%) |
Apr 29, 2003 | 1.539 | 1.689 | 1.512 | 1.645 | 271,313 | +0.09(+5.59%) |
Apr 28, 2003 | 1.553 | 1.602 | 1.553 | 1.558 | 122,256 | -0.05(-3.05%) |
Apr 25, 2003 | 1.430 | 1.607 | 1.430 | 1.607 | 163,008 | +0.18(+12.38%) |
Apr 24, 2003 | 1.430 | 1.430 | 1.422 | 1.430 | 150,892 | +0.00(+0.00%) |
Apr 23, 2003 | 1.430 | 1.430 | 1.422 | 1.430 | 103,532 | -0.01(-0.94%) |
Apr 22, 2003 | 1.430 | 1.444 | 1.416 | 1.444 | 334,093 | +0.01(+0.95%) |
Apr 21, 2003 | 1.430 | 1.430 | 1.416 | 1.430 | 1,016,598 | +0.00(+0.00%) |
Apr 17, 2003 | 1.430 | 1.430 | 1.419 | 1.430 | 60,577 | +0.00(+0.00%) |
Apr 16, 2003 | 1.430 | 1.430 | 1.411 | 1.430 | 76,364 | -0.01(-0.54%) |
Apr 15, 2003 | 1.444 | 1.444 | 1.403 | 1.438 | 251,855 | -0.01(-0.74%) |
Apr 14, 2003 | 1.471 | 1.471 | 1.430 | 1.448 | 153,462 | -0.00(-0.04%) |
Apr 11, 2003 | 1.471 | 1.471 | 1.449 | 1.449 | 44,056 | -0.05(-3.27%) |
Apr 10, 2003 | 1.498 | 1.525 | 1.487 | 1.498 | 75,629 | +0.04(+2.42%) |
Apr 09, 2003 | 1.681 | 1.681 | 1.449 | 1.463 | 386,593 | -0.23(-13.39%) |
Apr 08, 2003 | 1.675 | 1.689 | 1.675 | 1.689 | 17,255 | +0.01(+0.81%) |
Apr 07, 2003 | 1.642 | 1.702 | 1.642 | 1.675 | 35,979 | +0.04(+2.50%) |
Apr 04, 2003 | 1.773 | 1.773 | 1.634 | 1.634 | 252,222 | -0.14(-7.69%) |
Apr 03, 2003 | 1.893 | 1.893 | 1.770 | 1.770 | 6,241 | -0.14(-7.14%) |
Apr 02, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.907 | 1.907 | 1.893 | 1.907 | 3,304 | +0.01(+0.72%) |
Mar 31, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 30,105 | +0.00(+0.00%) |
Mar 28, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 367 | -0.01(-0.71%) |
Mar 27, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 5,507 | +0.00(+0.00%) |
Mar 26, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 9,912 | +0.00(+0.00%) |
Mar 25, 2003 | 1.934 | 1.948 | 1.907 | 1.907 | 6,241 | +0.01(+0.72%) |
Mar 24, 2003 | 1.893 | 1.893 | 1.893 | 1.893 | 1,101 | -0.01(-0.71%) |
Mar 21, 2003 | 1.879 | 1.920 | 1.879 | 1.907 | 36,346 | -0.04(-2.10%) |
Mar 20, 2003 | 1.907 | 1.948 | 1.907 | 1.948 | 8,076 | +0.04(+2.14%) |
Mar 19, 2003 | 1.961 | 1.961 | 1.907 | 1.907 | 17,989 | -0.05(-2.78%) |
Mar 18, 2003 | 1.907 | 1.961 | 1.893 | 1.961 | 29,737 | +0.05(+2.86%) |
Mar 17, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 22,028 | +0.00(+0.00%) |
Mar 14, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 1,101 | +0.00(+0.00%) |
Mar 13, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 14,685 | +0.03(+1.45%) |
Mar 12, 2003 | 1.907 | 1.907 | 1.866 | 1.879 | 56,906 | +0.00(+0.00%) |
Mar 11, 2003 | 1.839 | 1.909 | 1.839 | 1.879 | 78,567 | -0.22(-10.62%) |
Mar 10, 2003 | 2.086 | 2.103 | 2.086 | 2.103 | 4,772 | +0.00(+0.00%) |
Mar 07, 2003 | 2.086 | 2.103 | 2.086 | 2.103 | 1,468 | -0.05(-2.28%) |
Mar 06, 2003 | 2.114 | 2.152 | 2.111 | 2.152 | 7,709 | +0.03(+1.28%) |
Mar 05, 2003 | 2.125 | 2.125 | 2.125 | 2.125 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 2.152 | 2.152 | 2.125 | 2.125 | 21,293 | +0.01(+0.65%) |
Mar 03, 2003 | 2.111 | 2.125 | 2.111 | 2.111 | 23,863 | +0.00(+0.00%) |
Feb 28, 2003 | 2.116 | 2.146 | 2.111 | 2.111 | 8,444 | -0.04(-1.90%) |
Feb 27, 2003 | 2.116 | 2.165 | 2.116 | 2.152 | 25,699 | +0.04(+1.67%) |
Feb 26, 2003 | 2.116 | 2.116 | 2.116 | 2.116 | 2,202 | +0.01(+0.26%) |
Feb 25, 2003 | 2.111 | 2.111 | 2.111 | 2.111 | 734 | -0.07(-3.12%) |
Feb 24, 2003 | 2.179 | 2.179 | 2.152 | 2.179 | 4,772 | +0.01(+0.63%) |
Feb 21, 2003 | 2.152 | 2.165 | 2.152 | 2.165 | 3,304 | +0.00(+0.00%) |
Feb 20, 2003 | 2.247 | 2.247 | 2.152 | 2.165 | 9,178 | -0.04(-1.85%) |
Feb 19, 2003 | 2.179 | 2.206 | 2.165 | 2.206 | 18,723 | +0.03(+1.25%) |
Feb 18, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 7,342 | +0.00(+0.00%) |
Feb 14, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 8,076 | +0.00(+0.00%) |
Feb 13, 2003 | 2.097 | 2.179 | 2.097 | 2.179 | 13,951 | +0.03(+1.27%) |
Feb 12, 2003 | 2.220 | 2.272 | 2.152 | 2.152 | 26,800 | -0.05(-2.47%) |
Feb 11, 2003 | 2.451 | 2.451 | 2.206 | 2.206 | 82,972 | -0.25(-10.00%) |
Feb 10, 2003 | 2.506 | 2.506 | 2.451 | 2.451 | 56,171 | -0.05(-2.07%) |
Feb 07, 2003 | 2.479 | 2.503 | 2.479 | 2.503 | 6,608 | +0.03(+1.21%) |
Feb 06, 2003 | 2.479 | 2.479 | 2.473 | 2.473 | 73,794 | -0.01(-0.22%) |
Feb 05, 2003 | 2.479 | 2.479 | 2.479 | 2.479 | 16,153 | -0.03(-1.09%) |
Feb 04, 2003 | 2.479 | 2.506 | 2.479 | 2.506 | 11,748 | +0.03(+1.10%) |