Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.857 | 1.975 | 1.857 | 1.969 | 8,338,593 | +0.12(+6.29%) |
May 29, 2003 | 1.852 | 1.864 | 1.835 | 1.852 | 2,861,939 | -0.00(-0.06%) |
May 28, 2003 | 1.847 | 1.876 | 1.847 | 1.853 | 3,002,535 | +0.01(+0.34%) |
May 27, 2003 | 1.748 | 1.855 | 1.741 | 1.847 | 3,555,485 | +0.10(+5.77%) |
May 23, 2003 | 1.725 | 1.756 | 1.718 | 1.746 | 1,768,778 | +0.02(+1.07%) |
May 22, 2003 | 1.716 | 1.734 | 1.712 | 1.727 | 2,051,386 | +0.01(+0.74%) |
May 21, 2003 | 1.731 | 1.731 | 1.708 | 1.715 | 2,222,650 | -0.02(-0.92%) |
May 20, 2003 | 1.715 | 1.748 | 1.715 | 1.731 | 2,615,187 | +0.02(+1.15%) |
May 19, 2003 | 1.714 | 1.726 | 1.696 | 1.711 | 4,254,221 | -0.03(-1.67%) |
May 16, 2003 | 1.773 | 1.774 | 1.698 | 1.740 | 3,334,210 | -0.04(-2.47%) |
May 15, 2003 | 1.836 | 1.836 | 1.757 | 1.784 | 6,616,995 | -0.06(-3.33%) |
May 14, 2003 | 1.838 | 1.856 | 1.832 | 1.846 | 2,471,760 | +0.00(+0.17%) |
May 13, 2003 | 1.852 | 1.852 | 1.828 | 1.842 | 2,452,888 | -0.01(-0.54%) |
May 12, 2003 | 1.831 | 1.862 | 1.818 | 1.852 | 2,386,364 | +0.02(+1.30%) |
May 09, 2003 | 1.828 | 1.838 | 1.785 | 1.829 | 3,491,320 | +0.01(+0.47%) |
May 08, 2003 | 1.804 | 1.828 | 1.796 | 1.820 | 1,721,598 | +0.01(+0.73%) |
May 07, 2003 | 1.842 | 1.842 | 1.805 | 1.807 | 1,614,499 | -0.04(-1.93%) |
May 06, 2003 | 1.841 | 1.854 | 1.831 | 1.842 | 1,899,938 | +0.00(+0.26%) |
May 05, 2003 | 1.852 | 1.860 | 1.830 | 1.838 | 1,858,892 | -0.01(-0.63%) |
May 02, 2003 | 1.833 | 1.850 | 1.831 | 1.849 | 2,049,971 | +0.02(+1.01%) |
May 01, 2003 | 1.829 | 1.833 | 1.814 | 1.831 | 2,059,407 | +0.00(+0.18%) |
Apr 30, 2003 | 1.825 | 1.841 | 1.812 | 1.828 | 2,506,201 | -0.00(-0.03%) |
Apr 29, 2003 | 1.839 | 1.856 | 1.817 | 1.828 | 1,704,613 | -0.01(-0.75%) |
Apr 28, 2003 | 1.814 | 1.848 | 1.808 | 1.842 | 1,908,902 | +0.03(+1.46%) |
Apr 25, 2003 | 1.819 | 1.822 | 1.778 | 1.815 | 2,254,260 | -0.00(-0.20%) |
Apr 24, 2003 | 1.810 | 1.831 | 1.802 | 1.819 | 3,329,021 | -0.00(-0.23%) |
Apr 23, 2003 | 1.822 | 1.827 | 1.796 | 1.823 | 1,857,004 | +0.00(+0.09%) |
Apr 22, 2003 | 1.772 | 1.834 | 1.766 | 1.822 | 2,367,492 | +0.04(+2.47%) |
Apr 21, 2003 | 1.783 | 1.801 | 1.762 | 1.778 | 2,795,415 | -0.01(-0.36%) |
Apr 17, 2003 | 1.758 | 1.794 | 1.749 | 1.784 | 4,318,857 | +0.03(+1.48%) |
Apr 16, 2003 | 1.734 | 1.775 | 1.718 | 1.758 | 5,783,324 | +0.03(+1.59%) |
Apr 15, 2003 | 1.666 | 1.782 | 1.665 | 1.731 | 17,592,480 | +0.19(+12.39%) |
Apr 14, 2003 | 1.537 | 1.549 | 1.529 | 1.540 | 1,384,261 | +0.00(+0.31%) |
Apr 11, 2003 | 1.515 | 1.542 | 1.515 | 1.535 | 2,315,122 | +0.03(+1.90%) |
Apr 10, 2003 | 1.481 | 1.514 | 1.463 | 1.506 | 1,512,590 | +0.03(+1.83%) |
Apr 09, 2003 | 1.494 | 1.527 | 1.476 | 1.479 | 2,773,240 | -0.02(-1.62%) |
Apr 08, 2003 | 1.510 | 1.513 | 1.491 | 1.504 | 1,665,454 | -0.01(-0.42%) |
Apr 07, 2003 | 1.500 | 1.556 | 1.500 | 1.510 | 3,188,896 | +0.03(+2.15%) |
Apr 04, 2003 | 1.460 | 1.484 | 1.453 | 1.478 | 919,066 | +0.02(+1.20%) |
Apr 03, 2003 | 1.484 | 1.490 | 1.450 | 1.461 | 2,133,008 | -0.02(-1.47%) |
Apr 02, 2003 | 1.451 | 1.489 | 1.450 | 1.483 | 1,170,535 | +0.04(+2.94%) |
Apr 01, 2003 | 1.429 | 1.450 | 1.415 | 1.440 | 2,793,999 | +0.01(+0.97%) |
Mar 31, 2003 | 1.420 | 1.445 | 1.383 | 1.426 | 2,096,004 | +0.00(+0.07%) |
Mar 28, 2003 | 1.436 | 1.438 | 1.394 | 1.425 | 3,898,634 | -0.04(-2.64%) |
Mar 27, 2003 | 1.485 | 1.497 | 1.460 | 1.464 | 2,212,270 | -0.03(-1.74%) |
Mar 26, 2003 | 1.478 | 1.515 | 1.476 | 1.490 | 1,930,964 | +0.01(+0.61%) |
Mar 25, 2003 | 1.473 | 1.486 | 1.454 | 1.481 | 2,031,047 | +0.01(+0.54%) |
Mar 24, 2003 | 1.517 | 1.523 | 1.457 | 1.473 | 1,893,861 | -0.06(-3.91%) |
Mar 21, 2003 | 1.490 | 1.542 | 1.484 | 1.533 | 3,143,028 | +0.06(+3.92%) |
Mar 20, 2003 | 1.448 | 1.486 | 1.436 | 1.475 | 3,147,835 | +0.02(+1.20%) |
Mar 19, 2003 | 1.454 | 1.459 | 1.435 | 1.458 | 2,363,675 | +0.00(+0.07%) |
Mar 18, 2003 | 1.415 | 1.470 | 1.410 | 1.457 | 2,562,317 | +0.04(+2.96%) |
Mar 17, 2003 | 1.366 | 1.423 | 1.354 | 1.415 | 1,812,396 | +0.05(+3.57%) |
Mar 14, 2003 | 1.372 | 1.402 | 1.362 | 1.366 | 1,868,120 | -0.00(-0.35%) |
Mar 13, 2003 | 1.288 | 1.381 | 1.283 | 1.371 | 2,640,664 | +0.09(+6.90%) |
Mar 12, 2003 | 1.239 | 1.286 | 1.233 | 1.282 | 1,536,921 | +0.03(+2.76%) |
Mar 11, 2003 | 1.258 | 1.273 | 1.241 | 1.248 | 1,031,354 | -0.01(-0.93%) |
Mar 10, 2003 | 1.293 | 1.298 | 1.248 | 1.260 | 1,552,693 | -0.04(-2.98%) |
Mar 07, 2003 | 1.288 | 1.304 | 1.275 | 1.298 | 1,291,981 | +0.01(+0.45%) |
Mar 06, 2003 | 1.307 | 1.316 | 1.289 | 1.292 | 795,926 | -0.01(-0.85%) |
Mar 05, 2003 | 1.311 | 1.320 | 1.302 | 1.304 | 1,564,960 | -0.00(-0.32%) |
Mar 04, 2003 | 1.309 | 1.329 | 1.307 | 1.308 | 1,384,261 | -0.00(-0.28%) |