Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.417 | 2.528 | 2.417 | 2.424 | 91,246 | +0.03(+1.12%) |
May 29, 2003 | 2.378 | 2.397 | 2.271 | 2.397 | 134,001 | +0.04(+1.63%) |
May 28, 2003 | 2.432 | 2.436 | 2.340 | 2.359 | 39,366 | -0.07(-3.00%) |
May 27, 2003 | 2.405 | 2.436 | 2.340 | 2.432 | 87,335 | +0.05(+2.26%) |
May 23, 2003 | 2.301 | 2.436 | 2.301 | 2.378 | 150,686 | +0.08(+3.33%) |
May 22, 2003 | 2.290 | 2.305 | 2.244 | 2.301 | 42,755 | +0.01(+0.50%) |
May 21, 2003 | 2.206 | 2.298 | 2.206 | 2.290 | 61,526 | +0.08(+3.65%) |
May 20, 2003 | 2.186 | 2.252 | 2.186 | 2.209 | 69,086 | +0.00(+0.17%) |
May 19, 2003 | 2.206 | 2.240 | 2.137 | 2.206 | 58,397 | -0.08(-3.36%) |
May 16, 2003 | 2.144 | 2.282 | 2.110 | 2.282 | 53,183 | +0.14(+6.44%) |
May 15, 2003 | 2.071 | 2.144 | 2.071 | 2.144 | 70,650 | +0.09(+4.49%) |
May 14, 2003 | 2.071 | 2.071 | 1.995 | 2.052 | 64,393 | -0.05(-2.37%) |
May 13, 2003 | 1.857 | 2.167 | 1.857 | 2.102 | 243,236 | +0.25(+13.46%) |
May 12, 2003 | 1.860 | 1.860 | 1.841 | 1.853 | 120,445 | +0.01(+0.42%) |
May 09, 2003 | 1.841 | 1.880 | 1.822 | 1.845 | 177,017 | +0.00(+0.21%) |
May 08, 2003 | 1.860 | 1.860 | 1.807 | 1.841 | 21,899 | -0.03(-1.64%) |
May 07, 2003 | 1.826 | 1.876 | 1.822 | 1.872 | 29,459 | +0.03(+1.67%) |
May 06, 2003 | 1.822 | 1.845 | 1.822 | 1.841 | 80,557 | +0.00(+0.21%) |
May 05, 2003 | 1.837 | 1.880 | 1.837 | 1.837 | 27,895 | +0.03(+1.92%) |
May 02, 2003 | 1.872 | 1.880 | 1.803 | 1.803 | 174,149 | -0.06(-3.09%) |
May 01, 2003 | 1.860 | 1.860 | 1.841 | 1.860 | 46,665 | +0.02(+1.04%) |
Apr 30, 2003 | 1.849 | 1.857 | 1.841 | 1.841 | 47,969 | -0.01(-0.41%) |
Apr 29, 2003 | 1.860 | 1.860 | 1.849 | 1.849 | 13,035 | -0.03(-1.43%) |
Apr 28, 2003 | 1.860 | 1.880 | 1.837 | 1.876 | 23,463 | +0.00(+0.20%) |
Apr 25, 2003 | 1.876 | 1.876 | 1.872 | 1.872 | 18,249 | +0.00(+0.00%) |
Apr 24, 2003 | 1.880 | 1.880 | 1.872 | 1.872 | 28,938 | -0.01(-0.41%) |
Apr 23, 2003 | 1.860 | 1.910 | 1.860 | 1.880 | 68,304 | +0.01(+0.62%) |
Apr 22, 2003 | 1.860 | 1.876 | 1.853 | 1.868 | 20,334 | -0.01(-0.61%) |
Apr 21, 2003 | 1.880 | 1.880 | 1.841 | 1.880 | 62,047 | -0.01(-0.61%) |
Apr 17, 2003 | 1.891 | 1.891 | 1.880 | 1.891 | 3,389 | +0.01(+0.61%) |
Apr 16, 2003 | 1.910 | 1.910 | 1.880 | 1.880 | 14,860 | -0.02(-1.01%) |
Apr 15, 2003 | 1.883 | 1.899 | 1.876 | 1.899 | 109,756 | +0.00(+0.20%) |
Apr 14, 2003 | 1.933 | 1.933 | 1.880 | 1.895 | 51,358 | -0.01(-0.40%) |
Apr 11, 2003 | 1.933 | 1.933 | 1.822 | 1.903 | 98,545 | +0.00(+0.00%) |
Apr 10, 2003 | 1.899 | 1.914 | 1.872 | 1.903 | 52,401 | -0.01(-0.60%) |
Apr 09, 2003 | 1.929 | 1.937 | 1.899 | 1.914 | 117,055 | -0.01(-0.40%) |
Apr 08, 2003 | 1.841 | 1.922 | 1.841 | 1.922 | 49,012 | +0.06(+3.30%) |
Apr 07, 2003 | 1.826 | 1.918 | 1.826 | 1.860 | 61,004 | +0.02(+1.04%) |
Apr 04, 2003 | 1.784 | 1.841 | 1.772 | 1.841 | 45,362 | +0.06(+3.23%) |
Apr 03, 2003 | 1.784 | 1.799 | 1.784 | 1.784 | 10,167 | -0.01(-0.64%) |
Apr 02, 2003 | 1.807 | 1.822 | 1.784 | 1.795 | 26,331 | -0.01(-0.43%) |
Apr 01, 2003 | 1.803 | 1.822 | 1.784 | 1.803 | 25,027 | +0.00(+0.00%) |
Mar 31, 2003 | 1.872 | 1.872 | 1.803 | 1.803 | 32,327 | -0.06(-3.09%) |
Mar 28, 2003 | 1.745 | 1.860 | 1.745 | 1.860 | 115,230 | +0.12(+6.59%) |
Mar 27, 2003 | 1.803 | 1.803 | 1.718 | 1.745 | 91,246 | -0.02(-1.09%) |
Mar 26, 2003 | 1.787 | 1.799 | 1.764 | 1.764 | 53,965 | -0.04(-2.13%) |
Mar 25, 2003 | 1.745 | 1.822 | 1.745 | 1.803 | 38,323 | +0.04(+2.17%) |
Mar 24, 2003 | 1.734 | 1.764 | 1.726 | 1.764 | 104,020 | +0.03(+2.00%) |
Mar 21, 2003 | 1.726 | 1.764 | 1.726 | 1.730 | 44,058 | +0.01(+0.45%) |
Mar 20, 2003 | 1.730 | 1.730 | 1.711 | 1.722 | 9,646 | -0.02(-1.32%) |
Mar 19, 2003 | 1.707 | 1.764 | 1.707 | 1.745 | 58,136 | +0.02(+1.34%) |
Mar 18, 2003 | 1.695 | 1.722 | 1.680 | 1.722 | 23,463 | +0.03(+2.05%) |
Mar 17, 2003 | 1.684 | 1.726 | 1.684 | 1.688 | 12,513 | +0.01(+0.46%) |
Mar 14, 2003 | 1.653 | 1.695 | 1.653 | 1.680 | 9,646 | +0.03(+1.86%) |
Mar 13, 2003 | 1.611 | 1.688 | 1.611 | 1.649 | 26,591 | +0.02(+1.41%) |
Mar 12, 2003 | 1.619 | 1.630 | 1.577 | 1.626 | 16,685 | -0.00(-0.23%) |
Mar 11, 2003 | 1.653 | 1.669 | 1.611 | 1.630 | 58,136 | -0.06(-3.41%) |
Mar 10, 2003 | 2.052 | 2.052 | 1.688 | 1.688 | 167,110 | -0.44(-20.72%) |
Mar 07, 2003 | 2.148 | 2.148 | 2.091 | 2.129 | 19,292 | -0.02(-0.89%) |
Mar 06, 2003 | 2.148 | 2.148 | 2.091 | 2.148 | 37,541 | +0.06(+2.75%) |
Mar 05, 2003 | 2.144 | 2.167 | 2.071 | 2.091 | 35,194 | -0.02(-1.09%) |
Mar 04, 2003 | 2.114 | 2.186 | 2.106 | 2.114 | 66,218 | +0.00(+0.00%) |