Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.569 | 2.609 | 2.488 | 2.544 | 312,590 | -0.04(-1.55%) |
May 29, 2003 | 2.538 | 2.615 | 2.538 | 2.584 | 501,089 | +0.03(+0.99%) |
May 28, 2003 | 2.610 | 2.610 | 2.538 | 2.559 | 465,832 | -0.03(-1.18%) |
May 27, 2003 | 2.589 | 2.640 | 2.564 | 2.589 | 181,605 | +0.02(+0.79%) |
May 23, 2003 | 2.589 | 2.640 | 2.538 | 2.569 | 304,317 | -0.02(-0.96%) |
May 22, 2003 | 2.488 | 2.660 | 2.462 | 2.594 | 706,134 | +0.08(+3.00%) |
May 21, 2003 | 2.412 | 2.538 | 2.264 | 2.518 | 401,423 | +0.11(+4.42%) |
May 20, 2003 | 2.285 | 2.412 | 2.269 | 2.412 | 673,240 | +0.11(+4.63%) |
May 19, 2003 | 2.056 | 2.335 | 2.031 | 2.305 | 2,563,554 | +0.24(+11.55%) |
May 16, 2003 | 2.148 | 2.148 | 2.010 | 2.066 | 77,999 | -0.02(-0.73%) |
May 15, 2003 | 2.031 | 2.142 | 2.031 | 2.082 | 127,636 | +0.03(+1.46%) |
May 14, 2003 | 2.056 | 2.082 | 1.980 | 2.052 | 159,151 | -0.02(-1.20%) |
May 13, 2003 | 2.158 | 2.168 | 2.056 | 2.076 | 117,590 | -0.01(-0.24%) |
May 12, 2003 | 2.137 | 2.142 | 2.031 | 2.082 | 372,468 | -0.05(-2.15%) |
May 09, 2003 | 2.173 | 2.178 | 2.087 | 2.127 | 194,014 | -0.02(-0.95%) |
May 08, 2003 | 2.142 | 2.178 | 2.092 | 2.148 | 203,469 | -0.01(-0.47%) |
May 07, 2003 | 2.183 | 2.183 | 2.107 | 2.158 | 210,363 | -0.01(-0.23%) |
May 06, 2003 | 2.285 | 2.285 | 2.107 | 2.163 | 273,787 | -0.06(-2.52%) |
May 05, 2003 | 2.153 | 2.285 | 2.112 | 2.219 | 492,226 | +0.12(+5.81%) |
May 02, 2003 | 1.970 | 2.122 | 1.955 | 2.097 | 875,528 | +0.22(+11.62%) |
Apr 30, 2003 | 1.919 | 1.919 | 1.868 | 1.878 | 23,636 | -0.06(-2.89%) |
Apr 29, 2003 | 1.909 | 1.970 | 1.878 | 1.934 | 109,317 | +0.01(+0.26%) |
Apr 28, 2003 | 1.833 | 1.944 | 1.833 | 1.929 | 144,969 | +0.07(+3.54%) |
Apr 25, 2003 | 1.878 | 1.894 | 1.828 | 1.863 | 29,742 | -0.02(-0.81%) |
Apr 24, 2003 | 1.939 | 1.939 | 1.878 | 1.878 | 27,181 | -0.06(-3.14%) |
Apr 23, 2003 | 1.934 | 1.950 | 1.884 | 1.939 | 48,257 | +0.00(+0.00%) |
Apr 22, 2003 | 1.944 | 1.950 | 1.904 | 1.939 | 49,045 | -0.01(-0.26%) |
Apr 21, 2003 | 1.853 | 1.955 | 1.853 | 1.944 | 123,105 | +0.09(+4.93%) |
Apr 17, 2003 | 1.965 | 1.965 | 1.828 | 1.853 | 118,772 | -0.11(-5.68%) |
Apr 16, 2003 | 1.980 | 1.995 | 1.939 | 1.965 | 59,484 | -0.03(-1.53%) |
Apr 15, 2003 | 1.939 | 2.005 | 1.929 | 1.995 | 55,545 | +0.04(+2.08%) |
Apr 14, 2003 | 2.005 | 2.082 | 1.955 | 1.955 | 332,287 | -0.05(-2.28%) |
Apr 11, 2003 | 1.904 | 2.031 | 1.828 | 2.000 | 343,120 | +0.15(+7.95%) |
Apr 10, 2003 | 1.746 | 1.889 | 1.665 | 1.853 | 775,073 | +0.15(+8.96%) |
Apr 09, 2003 | 1.701 | 1.701 | 1.660 | 1.701 | 193,620 | -0.01(-0.59%) |
Apr 08, 2003 | 1.701 | 1.711 | 1.701 | 1.711 | 42,348 | -0.02(-0.88%) |
Apr 07, 2003 | 1.741 | 1.746 | 1.670 | 1.726 | 154,029 | -0.02(-0.87%) |
Apr 04, 2003 | 1.711 | 1.741 | 1.675 | 1.741 | 72,484 | +0.02(+0.88%) |
Apr 03, 2003 | 1.752 | 1.752 | 1.691 | 1.726 | 56,727 | -0.01(-0.29%) |
Apr 02, 2003 | 1.630 | 1.777 | 1.625 | 1.731 | 239,908 | +0.08(+4.92%) |
Apr 01, 2003 | 1.574 | 1.650 | 1.574 | 1.650 | 76,424 | +0.08(+5.18%) |
Mar 31, 2003 | 1.543 | 1.625 | 1.523 | 1.569 | 109,514 | -0.05(-2.80%) |
Mar 28, 2003 | 1.589 | 1.614 | 1.574 | 1.614 | 12,999 | +0.01(+0.92%) |
Mar 27, 2003 | 1.579 | 1.614 | 1.574 | 1.599 | 63,758 | +0.00(+0.00%) |
Mar 26, 2003 | 1.574 | 1.604 | 1.554 | 1.599 | 77,607 | +0.03(+1.61%) |
Mar 25, 2003 | 1.569 | 1.609 | 1.564 | 1.574 | 73,469 | -0.02(-0.96%) |
Mar 24, 2003 | 1.604 | 1.614 | 1.569 | 1.589 | 101,045 | -0.03(-1.88%) |
Mar 21, 2003 | 1.599 | 1.630 | 1.599 | 1.620 | 84,105 | +0.02(+0.95%) |
Mar 20, 2003 | 1.543 | 1.645 | 1.523 | 1.604 | 121,530 | -0.02(-1.25%) |
Mar 19, 2003 | 1.548 | 1.625 | 1.548 | 1.625 | 80,954 | +0.05(+3.23%) |
Mar 18, 2003 | 1.548 | 1.594 | 1.508 | 1.574 | 94,348 | +0.05(+2.99%) |
Mar 17, 2003 | 1.523 | 1.569 | 1.523 | 1.528 | 38,275 | -0.03(-1.63%) |
Mar 14, 2003 | 1.523 | 1.569 | 1.518 | 1.554 | 25,999 | +0.03(+2.00%) |
Mar 13, 2003 | 1.533 | 1.604 | 1.498 | 1.523 | 77,605 | -0.01(-0.66%) |
Mar 12, 2003 | 1.528 | 1.574 | 1.528 | 1.533 | 34,568 | +0.00(+0.00%) |
Mar 11, 2003 | 1.528 | 1.574 | 1.528 | 1.533 | 69,333 | +0.00(+0.30%) |
Mar 10, 2003 | 1.599 | 1.599 | 1.528 | 1.529 | 35,454 | -0.07(-4.41%) |
Mar 07, 2003 | 1.518 | 1.614 | 1.518 | 1.599 | 40,969 | +0.07(+4.62%) |
Mar 06, 2003 | 1.564 | 1.579 | 1.523 | 1.529 | 43,136 | -0.07(-4.11%) |
Mar 05, 2003 | 1.599 | 1.599 | 1.548 | 1.594 | 16,545 | -0.01(-0.32%) |
Mar 04, 2003 | 1.635 | 1.640 | 1.574 | 1.599 | 53,575 | -0.05(-2.78%) |