MDA
MDA Space Ltd.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
29.88USD+3.177%(+0.92)865,512
Pre-marketOct 2, 2026 9:17:30 AM EDT
29.70USD+2.555%(+0.74)
After-hoursOct 2, 2026 4:24:30 PM EDT
30.01USD+0.435%(+0.13)
MDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.3200 | 30.4150 | 29.1597 | 29.8900 | +3.176% | 910,298 | 0.000% |
| 2026-10-01 | 29.5900 | 29.8400 | 28.6000 | 28.9700 | -2.227% | 1,131,384 | +3.176% |
| 2026-09-30 | 29.6000 | 30.5000 | 29.4000 | 29.6300 | -0.034% | 1,287,620 | +0.877% |
| 2026-09-29 | 31.2700 | 31.4900 | 29.6200 | 29.6400 | -4.541% | 2,315,909 | +0.843% |
| 2026-09-28 | 30.9800 | 31.8500 | 30.8100 | 31.0500 | -1.397% | 1,214,504 | -3.736% |
| 2026-09-25 | 31.5000 | 32.2250 | 31.1700 | 31.4900 | +0.032% | 1,491,760 | -5.081% |
| 2026-09-24 | 31.1000 | 32.1600 | 30.7200 | 31.4800 | -0.348% | 982,487 | -5.051% |
| 2026-09-23 | 31.5100 | 31.8900 | 31.0000 | 31.5900 | +0.830% | 1,045,664 | -5.381% |
| 2026-09-22 | 32.0700 | 32.3000 | 31.0450 | 31.3300 | -1.447% | 1,708,265 | -4.596% |
| 2026-09-21 | 31.0100 | 32.2800 | 30.9300 | 31.7900 | +5.720% | 1,659,376 | -5.977% |
| 2026-09-18 | 30.4600 | 30.6700 | 29.1500 | 30.0700 | -1.118% | 1,589,437 | -0.599% |
| 2026-09-17 | 30.0700 | 30.8000 | 29.9500 | 30.4100 | +4.538% | 922,572 | -1.710% |
| 2026-09-16 | 29.3300 | 30.0000 | 28.7200 | 29.0900 | +0.484% | 1,224,409 | +2.750% |
| 2026-09-15 | 28.9100 | 29.9000 | 28.6000 | 28.9500 | +0.347% | 751,163 | +3.247% |
| 2026-09-14 | 28.3400 | 29.1300 | 28.1900 | 28.8500 | -0.414% | 663,299 | +3.605% |
| 2026-09-11 | 29.1300 | 29.2229 | 28.2600 | 28.9700 | +0.312% | 1,262,826 | +3.176% |
| 2026-09-10 | 28.7500 | 30.3550 | 28.6700 | 28.8800 | +0.243% | 2,071,512 | +3.497% |
| 2026-09-09 | 29.9650 | 30.5400 | 28.7000 | 28.8100 | -4.413% | 1,150,719 | +3.749% |
| 2026-09-08 | 29.6800 | 30.3900 | 29.3900 | 30.1400 | +2.100% | 1,810,017 | -0.829% |
| 2026-09-04 | 29.3000 | 29.8000 | 28.8824 | 29.5200 | +1.583% | 1,038,978 | +1.253% |
| 2026-09-03 | 28.3400 | 29.2300 | 28.1350 | 29.0600 | +3.712% | 1,318,899 | +2.856% |
| 2026-09-02 | 28.5000 | 28.6550 | 27.5700 | 28.0200 | -1.234% | 1,311,723 | +6.674% |
| 2026-09-01 | 28.3700 | 28.8100 | 28.0400 | 28.3700 | -1.800% | 1,461,962 | +5.358% |
| 2026-08-31 | 28.8400 | 29.0300 | 28.6200 | 28.8900 | +0.035% | 1,583,604 | +3.461% |
| 2026-08-28 | 30.3000 | 30.5012 | 28.7500 | 28.8800 | -4.875% | 949,018 | +3.497% |
| 2026-08-27 | 30.0050 | 30.4500 | 29.6700 | 30.3600 | +2.637% | 632,079 | -1.548% |
| 2026-08-26 | 29.5900 | 30.5800 | 29.3300 | 29.5800 | +0.407% | 645,393 | +1.048% |
| 2026-08-25 | 30.6000 | 30.6000 | 29.1500 | 29.4600 | -0.775% | 2,783,024 | +1.460% |
| 2026-08-24 | 30.6800 | 30.6800 | 29.5500 | 29.6900 | -3.978% | 1,163,319 | +0.674% |
| 2026-08-21 | 31.7200 | 32.0100 | 30.8600 | 30.9200 | -1.056% | 1,079,618 | -3.331% |
| 2026-08-20 | 32.3100 | 32.6000 | 31.1300 | 31.2500 | -3.639% | 957,810 | -4.352% |
| 2026-08-19 | 34.3100 | 34.7580 | 32.2038 | 32.4300 | -4.646% | 1,429,649 | -7.832% |
| 2026-08-18 | 34.8400 | 34.9800 | 33.6550 | 34.0100 | -3.545% | 720,887 | -12.114% |
| 2026-08-17 | 35.4000 | 36.7500 | 35.1300 | 35.2600 | +0.142% | 537,938 | -15.230% |
| 2026-08-14 | 35.3900 | 36.1500 | 34.5450 | 35.2100 | +1.149% | 669,234 | -15.109% |
| 2026-08-13 | 35.9000 | 36.8000 | 34.7600 | 34.8100 | -2.301% | 857,001 | -14.134% |
| 2026-08-12 | 35.0400 | 35.9150 | 34.2750 | 35.6300 | +4.181% | 1,310,661 | -16.110% |
| 2026-08-11 | 33.5900 | 34.6400 | 32.9100 | 34.2000 | +2.365% | 769,078 | -12.602% |
| 2026-08-10 | 34.8000 | 35.2300 | 33.4100 | 33.4100 | -3.411% | 2,567,419 | -10.536% |
| 2026-08-07 | 34.1800 | 35.1800 | 32.7600 | 34.5900 | +0.963% | 1,805,182 | -13.588% |
| 2026-08-06 | 34.0000 | 35.0200 | 33.2000 | 34.2600 | +0.943% | 1,001,211 | -12.755% |
| 2026-08-05 | 34.5700 | 34.8600 | 33.9100 | 33.9400 | -0.963% | 910,132 | -11.933% |
| 2026-08-04 | 33.3600 | 35.0600 | 33.1000 | 34.2700 | +6.363% | 2,113,611 | -12.781% |
| 2026-08-03 | 30.4700 | 32.2750 | 30.3400 | 32.2200 | +6.512% | 1,044,336 | -7.232% |
| 2026-07-31 | 30.8400 | 31.1200 | 29.6900 | 30.2500 | -0.099% | 983,135 | -1.190% |
| 2026-07-30 | 29.6300 | 30.4500 | 29.4400 | 30.2800 | +5.285% | 832,097 | -1.288% |
| 2026-07-29 | 29.5300 | 29.9600 | 28.5000 | 28.7600 | -3.781% | 1,428,005 | +3.929% |
| 2026-07-28 | 29.8400 | 30.1150 | 28.2400 | 29.8900 | -0.267% | 1,043,998 | 0.000% |
| 2026-07-27 | 29.9200 | 30.4400 | 29.0000 | 29.9700 | +1.353% | 889,624 | -0.267% |
| 2026-07-24 | 31.1000 | 31.1000 | 29.2600 | 29.5700 | -4.242% | 1,440,178 | +1.082% |
| 2026-07-23 | 31.0900 | 31.9400 | 30.4300 | 30.8800 | -2.309% | 1,086,359 | -3.206% |
| 2026-07-22 | 31.3600 | 31.8700 | 30.5500 | 31.6100 | +0.127% | 1,003,148 | -5.441% |
| 2026-07-21 | 30.0400 | 31.8400 | 30.0000 | 31.5700 | +5.233% | 1,300,573 | -5.322% |
| 2026-07-20 | 30.3300 | 31.0200 | 29.9300 | 30.0000 | -0.794% | 1,170,896 | -0.367% |
| 2026-07-17 | 30.5900 | 30.8600 | 29.2400 | 30.2400 | -3.756% | 2,882,337 | -1.157% |
| 2026-07-16 | 32.7300 | 33.0000 | 30.5200 | 31.4200 | -5.390% | 2,326,305 | -4.870% |
| 2026-07-15 | 33.9200 | 34.5100 | 32.3900 | 33.2100 | -2.006% | 2,166,130 | -9.997% |
| 2026-07-14 | 32.0200 | 34.0800 | 32.0200 | 33.8900 | +7.690% | 2,825,648 | -11.803% |
| 2026-07-13 | 33.7300 | 33.7400 | 31.4100 | 31.4700 | -7.441% | 3,548,356 | -5.021% |
| 2026-07-10 | 35.3400 | 35.4900 | 33.8500 | 34.0000 | -3.928% | 3,559,516 | -12.088% |
| 2026-07-09 | 35.6300 | 36.2900 | 35.0000 | 35.3900 | -8.482% | 8,492,892 | -15.541% |
| 2026-07-08 | 39.2500 | 39.7300 | 38.1274 | 38.6700 | -2.176% | 636,855 | -22.705% |
| 2026-07-07 | 41.2000 | 41.3400 | 38.7900 | 39.5300 | -6.127% | 731,690 | -24.387% |
| 2026-07-06 | 41.5800 | 42.5400 | 40.3000 | 42.1100 | +3.337% | 2,103,004 | -29.019% |
| 2026-07-02 | 39.9900 | 41.8600 | 39.3288 | 40.7500 | +3.165% | 1,297,028 | -26.650% |
| 2026-07-01 | 40.7700 | 41.3810 | 39.3300 | 39.5000 | -4.312% | 650,648 | -24.329% |
| 2026-06-30 | 38.0900 | 41.5250 | 37.8800 | 41.2800 | +8.403% | 1,163,162 | -27.592% |
| 2026-06-29 | 36.0500 | 38.4300 | 36.0500 | 38.0800 | +6.846% | 1,269,761 | -21.507% |
| 2026-06-26 | 35.8300 | 36.3900 | 35.0750 | 35.6400 | -1.110% | 1,052,851 | -16.134% |
| 2026-06-25 | 37.7400 | 38.0500 | 35.1800 | 36.0400 | -4.149% | 1,519,793 | -17.064% |
| 2026-06-24 | 39.1100 | 39.6150 | 37.6000 | 37.6000 | -2.867% | 1,635,724 | -20.505% |
| 2026-06-23 | 37.5500 | 39.5400 | 37.5200 | 38.7100 | -1.726% | 1,666,095 | -22.785% |
| 2026-06-22 | 40.8600 | 41.6600 | 39.3300 | 39.3900 | -0.025% | 1,598,876 | -24.118% |
| 2026-06-18 | 39.7000 | 40.0600 | 37.8100 | 39.4000 | +1.129% | 2,552,598 | -24.137% |
| 2026-06-17 | 37.8400 | 40.1600 | 37.7900 | 38.9600 | +3.700% | 2,482,667 | -23.280% |
| 2026-06-16 | 37.4500 | 38.7600 | 37.0100 | 37.5700 | -1.443% | 2,660,390 | -20.442% |
| 2026-06-15 | 38.4000 | 38.4400 | 36.7700 | 38.1200 | +2.281% | 1,465,244 | -21.590% |
| 2026-06-12 | 41.9300 | 41.9300 | 36.2600 | 37.2700 | -8.719% | 1,995,656 | -19.801% |
| 2026-06-11 | 38.4200 | 41.1200 | 37.5201 | 40.8300 | +8.188% | 1,851,441 | -26.794% |
| 2026-06-10 | 37.3700 | 38.6900 | 36.8400 | 37.7400 | +0.106% | 792,488 | -20.800% |
| 2026-06-09 | 39.3100 | 40.3000 | 35.5769 | 37.7000 | -2.860% | 1,342,079 | -20.716% |
| 2026-06-08 | 39.4000 | 39.4600 | 38.2600 | 38.8100 | +1.252% | 868,283 | -22.984% |
| 2026-06-05 | 40.2300 | 40.4500 | 37.7706 | 38.3300 | -6.717% | 1,378,709 | -22.019% |
| 2026-06-04 | 39.4200 | 41.5300 | 39.0501 | 41.0900 | +2.087% | 1,207,094 | -27.257% |
| 2026-06-03 | 42.2200 | 42.4505 | 40.0800 | 40.2500 | -6.133% | 944,465 | -25.739% |
| 2026-06-02 | 42.6400 | 43.7850 | 41.5000 | 42.8800 | +0.989% | 1,346,625 | -30.294% |
| 2026-06-01 | 43.5800 | 44.4000 | 42.2700 | 42.4600 | -5.075% | 1,060,322 | -29.604% |
| 2026-05-29 | 47.0300 | 47.1014 | 43.1600 | 44.7300 | -8.114% | 2,097,147 | -33.177% |
| 2026-05-28 | 46.2600 | 49.3700 | 45.9107 | 48.6800 | +4.846% | 1,768,144 | -38.599% |
| 2026-05-27 | 46.5100 | 47.0400 | 45.5000 | 46.4300 | +3.662% | 1,836,671 | -35.624% |
| 2026-05-26 | 44.6000 | 45.8000 | 42.6050 | 44.7900 | +3.897% | 2,452,350 | -33.266% |
| 2026-05-22 | 41.5000 | 43.6600 | 40.9400 | 43.1100 | +4.661% | 1,024,843 | -30.666% |
| 2026-05-21 | 39.4100 | 42.0400 | 39.2900 | 41.1900 | +2.641% | 783,490 | -27.434% |
| 2026-05-20 | 39.2700 | 40.3500 | 38.7300 | 40.1300 | +2.977% | 904,600 | -25.517% |
| 2026-05-19 | 39.0000 | 39.3400 | 37.2000 | 38.9700 | -2.282% | 921,420 | -23.300% |
| 2026-05-18 | 39.0800 | 42.1900 | 38.7500 | 39.8800 | +5.308% | 854,757 | -25.050% |
| 2026-05-15 | 37.6700 | 38.6500 | 37.2500 | 37.8700 | -3.491% | 569,874 | -21.072% |
| 2026-05-14 | 38.9600 | 39.6600 | 37.4001 | 39.2400 | +2.454% | 724,270 | -23.828% |
| 2026-05-13 | 37.7000 | 38.6100 | 36.3413 | 38.3000 | +2.571% | 703,365 | -21.958% |
| 2026-05-12 | 37.1000 | 37.6000 | 35.5500 | 37.3400 | 0.000% | 615,698 | -19.952% |
| 2026-05-11 | 34.9700 | 37.6200 | 34.9700 | 37.3400 | +7.888% | 1,212,816 | -19.952% |
| 2026-05-08 | 34.2400 | 34.9200 | 33.1500 | 34.6100 | +1.051% | 562,581 | -13.638% |
| 2026-05-07 | 33.3700 | 34.7100 | 30.2300 | 34.2500 | +6.433% | 768,615 | -12.730% |
| 2026-05-06 | 30.5400 | 32.7000 | 30.2300 | 32.1800 | +5.474% | 594,012 | -7.116% |
| 2026-05-05 | 31.0000 | 31.5750 | 29.9000 | 30.5100 | -1.198% | 332,534 | -2.032% |
| 2026-05-04 | 30.7600 | 31.4200 | 30.3000 | 30.8800 | -0.162% | 584,022 | -3.206% |
| 2026-05-01 | 30.9300 | 31.7300 | 30.4800 | 30.9300 | +0.914% | 416,786 | -3.362% |
| 2026-04-30 | 29.1200 | 30.6500 | 28.9750 | 30.6500 | +5.326% | 428,882 | -2.480% |
| 2026-04-29 | 30.3500 | 30.4670 | 28.9550 | 29.1000 | -3.738% | 413,902 | +2.715% |
| 2026-04-28 | 30.4900 | 30.5650 | 29.4600 | 30.2300 | -2.578% | 542,162 | -1.125% |
| 2026-04-27 | 32.2900 | 32.3100 | 30.8200 | 31.0300 | -3.783% | 530,477 | -3.674% |
| 2026-04-24 | 33.3200 | 33.4700 | 32.1700 | 32.2500 | -1.856% | 397,617 | -7.318% |
| 2026-04-23 | 34.3500 | 34.5600 | 32.0000 | 32.8600 | -5.193% | 436,589 | -9.038% |
| 2026-04-22 | 34.3100 | 34.9400 | 33.5100 | 34.6600 | +2.484% | 719,480 | -13.762% |
| 2026-04-21 | 34.4500 | 34.8900 | 33.6000 | 33.8200 | -1.686% | 503,325 | -11.620% |
| 2026-04-20 | 35.4150 | 35.4790 | 33.5300 | 34.4000 | -2.300% | 811,285 | -13.110% |
| 2026-04-17 | 35.8000 | 37.4500 | 34.5700 | 35.2100 | -0.845% | 729,728 | -15.109% |
| 2026-04-16 | 34.7000 | 35.8900 | 34.2600 | 35.5100 | +2.452% | 984,220 | -15.827% |
| 2026-04-15 | 33.5000 | 34.6600 | 32.6284 | 34.6600 | +3.339% | 819,471 | -13.762% |
| 2026-04-14 | 32.7500 | 34.3800 | 32.3900 | 33.5400 | +7.122% | 1,390,118 | -10.883% |
| 2026-04-13 | 30.5100 | 31.4100 | 30.1000 | 31.3100 | +2.354% | 698,354 | -4.535% |
| 2026-04-10 | 30.5100 | 31.1700 | 30.3100 | 30.5900 | +0.394% | 532,565 | -2.288% |
| 2026-04-09 | 29.4800 | 31.0300 | 29.1700 | 30.4700 | +3.639% | 556,797 | -1.904% |
| 2026-04-08 | 29.6800 | 30.7300 | 28.6700 | 29.4000 | +2.833% | 662,620 | +1.667% |
| 2026-04-07 | 29.0000 | 29.2100 | 28.0400 | 28.5900 | -1.719% | 598,025 | +4.547% |
| 2026-04-06 | 28.3700 | 30.0000 | 27.5050 | 29.0900 | +6.909% | 1,776,922 | +2.750% |
| 2026-04-02 | 24.4400 | 27.8600 | 24.4400 | 27.2100 | +5.017% | 675,014 | +9.849% |
| 2026-04-01 | 25.9700 | 26.7600 | 25.8300 | 25.9100 | +2.330% | 1,036,184 | +15.361% |
| 2026-03-31 | 23.8500 | 25.5600 | 23.8500 | 25.3200 | +7.243% | 775,410 | +18.049% |
| 2026-03-30 | 24.5200 | 24.6600 | 23.2300 | 23.6100 | -4.875% | 1,014,837 | +26.599% |
| 2026-03-27 | 26.5500 | 26.5500 | 24.8200 | 24.8200 | -6.586% | 966,189 | +20.427% |
| 2026-03-26 | 27.4000 | 27.8000 | 26.5700 | 26.5700 | -4.459% | 429,368 | +12.495% |
| 2026-03-25 | 29.0150 | 29.0500 | 26.3027 | 27.8100 | -4.858% | 1,342,177 | +7.479% |
| 2026-03-24 | 32.0900 | 32.0900 | 28.3100 | 29.2300 | -10.392% | 907,460 | +2.258% |
| 2026-03-23 | 31.4600 | 32.7050 | 30.2900 | 32.6200 | +3.885% | 552,137 | -8.369% |
| 2026-03-20 | 32.6200 | 33.7500 | 31.0300 | 31.4000 | -4.093% | 623,096 | -4.809% |
| 2026-03-19 | 33.3050 | 33.4900 | 31.9650 | 32.7400 | -2.733% | 1,185,042 | -8.705% |
| 2026-03-18 | 31.8400 | 33.6600 | 31.6250 | 33.6600 | +5.583% | 1,153,647 | -11.200% |
| 2026-03-17 | 31.6500 | 32.2800 | 31.4600 | 31.8800 | +1.723% | 570,740 | -6.242% |
| 2026-03-16 | 30.6200 | 31.5300 | 30.3500 | 31.3400 | +4.502% | 1,067,739 | -4.627% |
| 2026-03-13 | 31.0000 | 31.8000 | 29.9000 | 29.9900 | -2.630% | 863,891 | -0.333% |
| 2026-03-12 | 32.0000 | 32.2600 | 30.4400 | 30.8000 | -45.137% | 2,311,997 | -2.955% |
| 2017-10-09 | 56.0700 | 56.7000 | 54.6000 | 56.1400 | -0.196% | 309,408 | -46.758% |
| 2017-10-06 | 55.4000 | 56.9600 | 54.3000 | 56.2500 | +3.591% | 671,147 | -46.862% |
| 2017-10-05 | 54.4500 | 55.6500 | 54.1600 | 54.3000 | +1264.322% | 67,127 | -44.954% |
| 2004-01-29 | 3.9700 | 3.9900 | 3.9700 | 3.9800 | 0.000% | 16,600 | +651.005% |
| 2004-01-28 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 0.000% | 4,700 | +651.005% |
| 2004-01-27 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | +0.252% | 3,100 | +651.005% |
| 2004-01-26 | 3.9700 | 3.9800 | 3.9700 | 3.9700 | 0.000% | 10,100 | +652.897% |
| 2004-01-23 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | -0.251% | 19,700 | +652.897% |
| 2004-01-22 | 3.9800 | 3.9900 | 3.9800 | 3.9800 | +0.252% | 18,600 | +651.005% |
| 2004-01-21 | 3.9700 | 3.9800 | 3.9700 | 3.9700 | -0.501% | 5,100 | +652.897% |
| 2004-01-20 | 3.9900 | 3.9900 | 3.9600 | 3.9900 | +0.504% | 10,200 | +649.123% |
| 2004-01-16 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 0.000% | 1,200 | +652.897% |
| 2004-01-15 | 3.9700 | 3.9900 | 3.9700 | 3.9700 | 0.000% | 7,100 | +652.897% |
| 2004-01-14 | 3.9900 | 3.9900 | 3.9600 | 3.9700 | -0.251% | 6,400 | +652.897% |
| 2004-01-13 | 3.9500 | 3.9800 | 3.9500 | 3.9800 | +0.505% | 3,400 | +651.005% |
| 2004-01-12 | 3.9900 | 3.9900 | 3.9600 | 3.9600 | +0.253% | 7,400 | +654.798% |
| 2004-01-09 | 3.9400 | 3.9700 | 3.9400 | 3.9500 | -0.504% | 3,800 | +656.709% |
| 2004-01-08 | 3.9600 | 3.9700 | 3.9600 | 3.9700 | +0.506% | 5,000 | +652.897% |
| 2004-01-07 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | -0.253% | 21,800 | +656.709% |
| 2004-01-06 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 0.000% | 16,100 | +654.798% |
| 2004-01-05 | 3.9500 | 3.9600 | 3.9400 | 3.9600 | +0.253% | 21,000 | +654.798% |
| 2004-01-02 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | +0.509% | 11,400 | +656.709% |
| 2003-12-31 | 3.9300 | 3.9400 | 3.9300 | 3.9300 | 0.000% | 18,800 | +660.560% |
| 2003-12-30 | 3.9100 | 3.9400 | 3.9100 | 3.9300 | +0.512% | 12,300 | +660.560% |
| 2003-12-29 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | +0.256% | 13,500 | +664.450% |
| 2003-12-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +0.257% | 3,000 | +666.410% |
| 2003-12-24 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | +0.258% | 2,200 | +668.380% |
| 2003-12-23 | 3.8800 | 3.8900 | 3.8800 | 3.8800 | 0.000% | 4,900 | +670.361% |
| 2003-12-22 | 3.8800 | 3.8900 | 3.8700 | 3.8800 | +0.258% | 10,200 | +670.361% |
| 2003-12-19 | 3.8700 | 3.9000 | 3.8700 | 3.8700 | -1.023% | 13,300 | +672.351% |
| 2003-12-18 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | 0.000% | 1,500 | +664.450% |
| 2003-12-17 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -0.509% | 100 | +664.450% |
| 2003-12-16 | 3.9400 | 3.9400 | 3.9000 | 3.9300 | +0.769% | 13,200 | +660.560% |
| 2003-12-15 | 3.8800 | 3.9000 | 3.8700 | 3.9000 | 0.000% | 16,600 | +666.410% |
| 2003-12-12 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | +0.257% | 3,800 | +666.410% |
| 2003-12-11 | 3.8600 | 3.9000 | 3.8600 | 3.8900 | +0.258% | 13,600 | +668.380% |
| 2003-12-10 | 3.9200 | 3.9200 | 3.8600 | 3.8800 | -1.020% | 3,700 | +670.361% |
| 2003-12-09 | 3.9200 | 3.9300 | 3.9200 | 3.9200 | 0.000% | 9,900 | +662.500% |
| 2003-12-08 | 3.9100 | 3.9300 | 3.9100 | 3.9200 | +0.256% | 3,900 | +662.500% |
| 2003-12-05 | 3.9100 | 3.9200 | 3.9100 | 3.9100 | 0.000% | 3,300 | +664.450% |
| 2003-12-04 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | -0.509% | 9,100 | +664.450% |
| 2003-12-03 | 3.9100 | 3.9300 | 3.9100 | 3.9300 | 0.000% | 18,200 | +660.560% |
| 2003-12-02 | 3.9300 | 3.9300 | 3.9100 | 3.9300 | 0.000% | 49,100 | +660.560% |
| 2003-12-01 | 3.9200 | 3.9500 | 3.9200 | 3.9300 | -0.254% | 8,800 | +660.560% |
| 2003-11-28 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.000% | 200 | +658.629% |
| 2003-11-26 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | +0.254% | 2,400 | +658.629% |
| 2003-11-25 | 3.9500 | 3.9500 | 3.9000 | 3.9300 | +0.255% | 9,000 | +660.560% |
| 2003-11-24 | 3.9000 | 3.9300 | 3.9000 | 3.9200 | +0.513% | 8,400 | +662.500% |
| 2003-11-21 | 3.9000 | 3.9200 | 3.8500 | 3.9000 | +0.515% | 29,700 | +666.410% |
| 2003-11-20 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | -0.257% | 41,900 | +670.361% |
| 2003-11-19 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 0.000% | 4,600 | +668.380% |
| 2003-11-18 | 3.9000 | 3.9000 | 3.8800 | 3.8900 | +0.258% | 12,800 | +668.380% |
| 2003-11-17 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | -0.257% | 1,600 | +670.361% |
| 2003-11-14 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 0.000% | 20,400 | +668.380% |
| 2003-11-13 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 0.000% | 9,200 | +668.380% |
| 2003-11-12 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | +0.258% | 33,700 | +668.380% |
| 2003-11-11 | 3.8700 | 3.8900 | 3.8700 | 3.8800 | +0.779% | 7,900 | +670.361% |
| 2003-11-10 | 3.8800 | 3.9000 | 3.8500 | 3.8500 | -0.773% | 26,600 | +676.364% |
| 2003-11-07 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 0.000% | 41,600 | +670.361% |
| 2003-11-06 | 3.8700 | 3.8900 | 3.8700 | 3.8800 | 0.000% | 13,000 | +670.361% |
| 2003-11-05 | 3.8700 | 3.8900 | 3.8700 | 3.8800 | +0.258% | 101,100 | +670.361% |
| 2003-11-04 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | -1.527% | 763,036 | +672.351% |
| 2003-11-03 | 3.8800 | 4.0000 | 3.8600 | 3.9300 | +73.128% | 978,517 | +660.560% |
| 2003-10-31 | 2.4000 | 2.4000 | 2.2600 | 2.2700 | -4.219% | 6,400 | +1216.740% |
| 2003-10-30 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | +2.597% | 3,200 | +1161.181% |
| 2003-10-29 | 2.2900 | 2.3500 | 2.2800 | 2.3100 | +0.435% | 2,500 | +1193.939% |
| 2003-10-28 | 2.3300 | 2.3800 | 2.2400 | 2.3000 | -2.128% | 19,500 | +1199.565% |
| 2003-10-27 | 2.1500 | 2.4000 | 2.1500 | 2.3500 | +5.856% | 7,700 | +1171.915% |
| 2003-10-24 | 2.2100 | 2.3000 | 2.2100 | 2.2200 | +0.452% | 3,400 | +1246.396% |
| 2003-10-23 | 2.2000 | 2.2900 | 2.2000 | 2.2100 | 0.000% | 5,800 | +1252.489% |
| 2003-10-22 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | -0.450% | 4,500 | +1252.489% |
| 2003-10-21 | 2.1300 | 2.3400 | 2.1300 | 2.2200 | +0.909% | 10,300 | +1246.396% |
| 2003-10-20 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | -3.930% | 1,600 | +1258.636% |
| 2003-10-17 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -0.435% | 5,300 | +1205.240% |
| 2003-10-15 | 2.3500 | 2.3900 | 2.2700 | 2.3000 | +2.222% | 7,300 | +1199.565% |
| 2003-10-14 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | +0.897% | 16,300 | +1228.444% |
| 2003-10-13 | 2.2200 | 2.2700 | 2.2200 | 2.2300 | +0.450% | 2,200 | +1240.359% |
| 2003-10-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.448% | 1,000 | +1246.396% |
| 2003-10-09 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | +0.450% | 3,300 | +1240.359% |
| 2003-10-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 600 | +1246.396% |
| 2003-10-06 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -2.222% | 2,400 | +1258.636% |
| 2003-10-03 | 2.2500 | 2.3500 | 2.2000 | 2.2500 | +4.167% | 10,300 | +1228.444% |
| 2003-10-02 | 2.1000 | 2.2000 | 2.1000 | 2.1600 | -1.818% | 10,100 | +1283.796% |
| 2003-10-01 | 2.1900 | 2.2900 | 2.1600 | 2.2000 | +3.774% | 3,900 | +1258.636% |
| 2003-09-30 | 2.0700 | 2.2000 | 2.0500 | 2.1200 | +0.952% | 4,500 | +1309.906% |
| 2003-09-29 | 2.1200 | 2.1600 | 2.0200 | 2.1000 | -3.226% | 9,400 | +1323.333% |
| 2003-09-26 | 2.3900 | 2.3900 | 2.0400 | 2.1700 | -5.652% | 30,900 | +1277.419% |
| 2003-09-25 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 0.000% | 2,800 | +1199.565% |
| 2003-09-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 1,000 | +1199.565% |
| 2003-09-23 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | 0.000% | 4,300 | +1161.181% |
| 2003-09-22 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | +0.851% | 2,100 | +1161.181% |
| 2003-09-19 | 2.3200 | 2.3500 | 2.2700 | 2.3500 | -0.424% | 6,600 | +1171.915% |
| 2003-09-18 | 2.3500 | 2.3700 | 2.3200 | 2.3600 | +0.426% | 3,100 | +1166.525% |
| 2003-09-17 | 2.4000 | 2.4000 | 2.3100 | 2.3500 | +1.732% | 4,100 | +1171.915% |
| 2003-09-16 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | -0.431% | 3,800 | +1193.939% |
| 2003-09-15 | 2.2500 | 2.3500 | 2.2500 | 2.3200 | +3.111% | 5,900 | +1188.362% |
| 2003-09-12 | 2.2300 | 2.3500 | 2.2300 | 2.2500 | 0.000% | 21,000 | +1228.444% |
| 2003-09-11 | 2.2300 | 2.3000 | 2.2100 | 2.2500 | +2.273% | 5,300 | +1228.444% |
| 2003-09-10 | 2.2000 | 2.2600 | 2.1600 | 2.2000 | 0.000% | 3,900 | +1258.636% |