Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.470 | 1.474 | 1.464 | 1.474 | 21,822 | +0.01(+0.98%) |
May 29, 2003 | 1.448 | 1.460 | 1.448 | 1.459 | 20,003 | +0.02(+1.69%) |
May 28, 2003 | 1.421 | 1.452 | 1.421 | 1.435 | 296,418 | +0.01(+0.54%) |
May 27, 2003 | 1.416 | 1.428 | 1.413 | 1.428 | 34,551 | +0.01(+0.54%) |
May 23, 2003 | 1.405 | 1.424 | 1.405 | 1.420 | 89,107 | +0.01(+0.78%) |
May 22, 2003 | 1.355 | 1.409 | 1.355 | 1.409 | 167,303 | +0.05(+4.02%) |
May 21, 2003 | 1.360 | 1.360 | 1.353 | 1.354 | 20,003 | -0.01(-0.65%) |
May 20, 2003 | 1.408 | 1.408 | 1.331 | 1.363 | 200,036 | -0.03(-2.44%) |
May 19, 2003 | 1.467 | 1.467 | 1.397 | 1.397 | 330,970 | -0.08(-5.15%) |
May 16, 2003 | 1.479 | 1.479 | 1.473 | 1.473 | 41,825 | -0.01(-0.56%) |
May 15, 2003 | 1.480 | 1.496 | 1.465 | 1.481 | 614,658 | +0.01(+0.52%) |
May 14, 2003 | 1.484 | 1.484 | 1.474 | 1.474 | 7,274 | -0.01(-0.41%) |
May 13, 2003 | 1.474 | 1.481 | 1.468 | 1.480 | 38,188 | +0.02(+1.17%) |
May 12, 2003 | 1.451 | 1.463 | 1.451 | 1.463 | 603,747 | +0.01(+0.38%) |
May 09, 2003 | 1.452 | 1.467 | 1.452 | 1.457 | 572,832 | -0.01(-0.38%) |
May 08, 2003 | 1.471 | 1.476 | 1.463 | 1.463 | 527,369 | -0.01(-0.56%) |
May 07, 2003 | 1.471 | 1.471 | 1.471 | 1.471 | 1,818 | +0.01(+0.94%) |
May 06, 2003 | 1.487 | 1.487 | 1.454 | 1.457 | 100,018 | +0.01(+0.68%) |
May 05, 2003 | 1.472 | 1.472 | 1.436 | 1.447 | 352,792 | +0.00(+0.27%) |
May 02, 2003 | 1.424 | 1.446 | 1.424 | 1.443 | 494,636 | -0.01(-0.57%) |
May 01, 2003 | 1.454 | 1.454 | 1.452 | 1.452 | 20,003 | +0.01(+0.38%) |
Apr 30, 2003 | 1.430 | 1.452 | 1.430 | 1.446 | 85,470 | +0.01(+0.73%) |
Apr 29, 2003 | 1.410 | 1.436 | 1.410 | 1.436 | 12,729 | +0.02(+1.75%) |
Apr 28, 2003 | 1.413 | 1.413 | 1.410 | 1.411 | 430,988 | +0.00(+0.20%) |
Apr 25, 2003 | 1.416 | 1.416 | 1.391 | 1.408 | 249,136 | -0.01(-0.89%) |
Apr 24, 2003 | 1.425 | 1.431 | 1.421 | 1.421 | 270,959 | -0.00(-0.08%) |
Apr 23, 2003 | 1.405 | 1.430 | 1.402 | 1.422 | 749,228 | +0.02(+1.21%) |
Apr 22, 2003 | 1.411 | 1.411 | 1.404 | 1.405 | 118,203 | -0.01(-0.55%) |
Apr 21, 2003 | 1.418 | 1.419 | 1.413 | 1.413 | 72,740 | -0.00(-0.31%) |
Apr 17, 2003 | 1.409 | 1.417 | 1.409 | 1.417 | 200,036 | +0.01(+0.55%) |
Apr 16, 2003 | 1.388 | 1.409 | 1.383 | 1.409 | 60,011 | +0.01(+0.51%) |
Apr 15, 2003 | 1.413 | 1.413 | 1.402 | 1.402 | 181,851 | -0.01(-0.78%) |
Apr 14, 2003 | 1.386 | 1.419 | 1.375 | 1.413 | 723,769 | +0.03(+1.98%) |
Apr 11, 2003 | 1.386 | 1.391 | 1.384 | 1.386 | 27,277 | +0.00(+0.00%) |
Apr 10, 2003 | 1.375 | 1.386 | 1.372 | 1.386 | 732,862 | +0.01(+0.80%) |
Apr 09, 2003 | 1.352 | 1.386 | 1.352 | 1.375 | 343,699 | +0.01(+0.89%) |
Apr 08, 2003 | 1.375 | 1.375 | 1.361 | 1.363 | 27,277 | -0.01(-0.88%) |
Apr 07, 2003 | 1.342 | 1.375 | 1.342 | 1.375 | 469,177 | +0.03(+2.42%) |
Apr 04, 2003 | 1.355 | 1.364 | 1.341 | 1.342 | 54,555 | -0.01(-0.65%) |
Apr 03, 2003 | 1.339 | 1.354 | 1.339 | 1.351 | 160,029 | -0.00(-0.08%) |
Apr 02, 2003 | 1.320 | 1.353 | 1.320 | 1.352 | 387,344 | +0.03(+2.46%) |
Apr 01, 2003 | 1.309 | 1.320 | 1.302 | 1.320 | 278,233 | +0.02(+1.44%) |
Mar 31, 2003 | 1.307 | 1.307 | 1.301 | 1.301 | 3,637 | -0.00(-0.17%) |
Mar 28, 2003 | 1.306 | 1.306 | 1.297 | 1.303 | 174,577 | -0.00(-0.17%) |
Mar 27, 2003 | 1.304 | 1.305 | 1.304 | 1.305 | 18,185 | -0.00(-0.21%) |
Mar 26, 2003 | 1.310 | 1.310 | 1.303 | 1.308 | 78,196 | -0.00(-0.25%) |
Mar 25, 2003 | 1.309 | 1.314 | 1.309 | 1.312 | 161,847 | -0.00(-0.13%) |
Mar 24, 2003 | 1.311 | 1.313 | 1.311 | 1.313 | 5,455 | -0.01(-0.50%) |
Mar 21, 2003 | 1.316 | 1.322 | 1.312 | 1.320 | 163,666 | +0.01(+1.05%) |
Mar 20, 2003 | 1.298 | 1.312 | 1.297 | 1.306 | 345,518 | -0.02(-1.29%) |
Mar 19, 2003 | 1.318 | 1.323 | 1.318 | 1.323 | 12,729 | +0.01(+0.88%) |
Mar 18, 2003 | 1.317 | 1.320 | 1.312 | 1.312 | 18,185 | -0.00(-0.08%) |
Mar 17, 2003 | 1.292 | 1.316 | 1.292 | 1.313 | 32,733 | +0.01(+0.46%) |
Mar 14, 2003 | 1.279 | 1.307 | 1.279 | 1.307 | 18,185 | +0.04(+3.08%) |
Mar 13, 2003 | 1.254 | 1.268 | 1.254 | 1.268 | 7,274 | +0.01(+1.05%) |
Mar 12, 2003 | 1.254 | 1.254 | 1.254 | 1.254 | 14,548 | -0.00(-0.09%) |
Mar 11, 2003 | 1.257 | 1.257 | 1.252 | 1.255 | 40,007 | -0.01(-0.74%) |
Mar 10, 2003 | 1.264 | 1.273 | 1.260 | 1.265 | 94,562 | +0.00(+0.00%) |
Mar 07, 2003 | 1.221 | 1.266 | 1.221 | 1.265 | 280,051 | +0.05(+4.07%) |
Mar 06, 2003 | 1.206 | 1.215 | 1.206 | 1.215 | 7,274 | +0.00(+0.23%) |
Mar 05, 2003 | 1.224 | 1.224 | 1.212 | 1.213 | 14,548 | -0.01(-1.12%) |
Mar 04, 2003 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.00%) |