Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.770 | 1.846 | 1.694 | 1.846 | 42,515 | +0.08(+4.29%) |
May 29, 2003 | 1.669 | 1.770 | 1.669 | 1.770 | 54,776 | +0.03(+1.45%) |
May 28, 2003 | 1.821 | 1.871 | 1.745 | 1.745 | 35,990 | -0.08(-4.43%) |
May 27, 2003 | 1.871 | 1.871 | 1.821 | 1.826 | 20,763 | -0.10(-5.00%) |
May 23, 2003 | 1.947 | 1.972 | 1.922 | 1.922 | 27,882 | -0.01(-0.52%) |
May 22, 2003 | 1.947 | 1.947 | 1.922 | 1.932 | 44,493 | -0.02(-0.91%) |
May 21, 2003 | 1.947 | 1.949 | 1.947 | 1.949 | 5,536 | +0.00(+0.13%) |
May 20, 2003 | 1.947 | 1.972 | 1.922 | 1.947 | 41,329 | -0.07(-3.51%) |
May 19, 2003 | 2.018 | 2.018 | 1.947 | 2.018 | 2,768 | +0.02(+1.01%) |
May 16, 2003 | 1.972 | 1.998 | 1.947 | 1.998 | 14,831 | +0.00(+0.00%) |
May 15, 2003 | 2.018 | 2.018 | 1.992 | 1.998 | 18,786 | -0.02(-1.00%) |
May 14, 2003 | 1.972 | 2.023 | 1.972 | 2.018 | 80,680 | +0.10(+5.00%) |
May 13, 2003 | 1.896 | 1.922 | 1.896 | 1.922 | 17,401 | +0.03(+1.33%) |
May 12, 2003 | 1.896 | 1.937 | 1.871 | 1.896 | 26,695 | +0.00(+0.00%) |
May 09, 2003 | 1.896 | 1.922 | 1.896 | 1.896 | 21,554 | -0.01(-0.27%) |
May 08, 2003 | 1.922 | 1.922 | 1.896 | 1.901 | 42,911 | -0.02(-1.05%) |
May 07, 2003 | 1.998 | 1.998 | 1.896 | 1.922 | 24,125 | -0.03(-1.30%) |
May 06, 2003 | 1.881 | 2.023 | 1.881 | 1.947 | 54,182 | +0.08(+4.05%) |
May 05, 2003 | 1.871 | 1.901 | 1.871 | 1.871 | 31,441 | -0.02(-0.80%) |
May 02, 2003 | 1.896 | 1.922 | 1.871 | 1.886 | 36,781 | -0.04(-1.84%) |
May 01, 2003 | 1.947 | 1.947 | 1.896 | 1.922 | 12,853 | -0.03(-1.30%) |
Apr 30, 2003 | 1.896 | 1.947 | 1.896 | 1.947 | 20,961 | +0.06(+2.94%) |
Apr 29, 2003 | 1.896 | 1.922 | 1.846 | 1.891 | 28,475 | -0.01(-0.27%) |
Apr 28, 2003 | 1.896 | 1.947 | 1.846 | 1.896 | 154,045 | +0.05(+2.74%) |
Apr 25, 2003 | 1.846 | 1.871 | 1.765 | 1.846 | 58,533 | +0.00(+0.00%) |
Apr 24, 2003 | 1.998 | 1.998 | 1.729 | 1.846 | 244,613 | -0.13(-6.41%) |
Apr 23, 2003 | 1.998 | 2.099 | 1.972 | 1.972 | 198,538 | +0.03(+1.30%) |
Apr 22, 2003 | 1.821 | 2.200 | 1.770 | 1.947 | 716,043 | +0.20(+11.59%) |
Apr 21, 2003 | 1.618 | 1.861 | 1.593 | 1.745 | 274,868 | +0.13(+7.81%) |
Apr 17, 2003 | 1.477 | 1.618 | 1.477 | 1.618 | 145,739 | +0.18(+12.28%) |
Apr 16, 2003 | 1.517 | 1.527 | 1.441 | 1.441 | 32,430 | -0.08(-5.00%) |
Apr 15, 2003 | 1.492 | 1.517 | 1.441 | 1.517 | 75,539 | +0.03(+1.70%) |
Apr 14, 2003 | 1.295 | 1.517 | 1.290 | 1.492 | 245,404 | +0.20(+15.69%) |
Apr 11, 2003 | 1.279 | 1.295 | 1.259 | 1.290 | 19,379 | +0.01(+0.79%) |
Apr 10, 2003 | 1.264 | 1.279 | 1.259 | 1.279 | 41,724 | +0.02(+1.61%) |
Apr 09, 2003 | 1.274 | 1.274 | 1.234 | 1.259 | 42,317 | +0.01(+0.40%) |
Apr 08, 2003 | 1.188 | 1.254 | 1.188 | 1.254 | 87,008 | +0.08(+6.44%) |
Apr 07, 2003 | 1.153 | 1.178 | 1.153 | 1.178 | 430,496 | +0.02(+1.30%) |
Apr 04, 2003 | 1.168 | 1.168 | 1.163 | 1.163 | 13,446 | -0.01(-0.43%) |
Apr 03, 2003 | 1.148 | 1.178 | 1.148 | 1.168 | 32,826 | +0.02(+1.76%) |
Apr 02, 2003 | 1.198 | 1.198 | 1.148 | 1.148 | 10,678 | -0.04(-3.40%) |
Apr 01, 2003 | 1.204 | 1.204 | 1.163 | 1.188 | 2,570 | -0.01(-0.42%) |
Mar 31, 2003 | 1.163 | 1.193 | 1.163 | 1.193 | 18,588 | +0.03(+2.61%) |
Mar 28, 2003 | 1.148 | 1.163 | 1.148 | 1.163 | 5,932 | +0.01(+0.88%) |
Mar 27, 2003 | 1.133 | 1.153 | 1.133 | 1.153 | 3,559 | +0.03(+2.70%) |
Mar 26, 2003 | 1.118 | 1.123 | 1.118 | 1.123 | 10,282 | +0.01(+0.45%) |
Mar 25, 2003 | 1.163 | 1.163 | 1.102 | 1.118 | 85,031 | -0.07(-5.56%) |
Mar 24, 2003 | 1.163 | 1.188 | 1.163 | 1.183 | 7,712 | +0.02(+1.74%) |
Mar 21, 2003 | 1.178 | 1.188 | 1.163 | 1.163 | 14,831 | -0.01(-0.86%) |
Mar 20, 2003 | 1.163 | 1.204 | 1.163 | 1.173 | 59,324 | -0.02(-1.70%) |
Mar 19, 2003 | 1.143 | 1.193 | 1.143 | 1.193 | 51,809 | +0.05(+4.42%) |
Mar 18, 2003 | 1.138 | 1.143 | 1.037 | 1.143 | 12,260 | +0.01(+0.44%) |
Mar 17, 2003 | 1.097 | 1.138 | 1.138 | 1.138 | 48,250 | +0.09(+8.70%) |
Mar 14, 2003 | 1.062 | 1.072 | 1.047 | 1.047 | 10,480 | -0.02(-1.43%) |
Mar 13, 2003 | 1.087 | 1.087 | 1.062 | 1.062 | 8,898 | -0.02(-1.41%) |
Mar 12, 2003 | 1.087 | 1.087 | 1.077 | 1.077 | 10,282 | -0.01(-0.93%) |
Mar 11, 2003 | 1.087 | 1.087 | 1.087 | 1.087 | 1,186 | +0.01(+0.94%) |
Mar 10, 2003 | 1.097 | 1.097 | 1.077 | 1.077 | 6,723 | +0.00(+0.00%) |
Mar 07, 2003 | 1.072 | 1.077 | 1.072 | 1.077 | 2,966 | +0.00(+0.00%) |
Mar 06, 2003 | 1.077 | 1.077 | 1.077 | 1.077 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.077 | 1.077 | 1.077 | 1.077 | 395 | +0.00(+0.00%) |
Mar 04, 2003 | 1.062 | 1.077 | 1.052 | 1.077 | 14,633 | +0.02(+1.43%) |