Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.992 | 2.014 | 1.979 | 2.008 | 1,018,439 | +0.03(+1.76%) |
May 29, 2003 | 1.949 | 1.981 | 1.947 | 1.973 | 1,526,798 | +0.02(+1.25%) |
May 28, 2003 | 1.950 | 1.963 | 1.939 | 1.949 | 1,629,044 | -0.00(-0.06%) |
May 27, 2003 | 1.950 | 1.966 | 1.921 | 1.950 | 2,192,546 | -0.00(-0.06%) |
May 23, 2003 | 1.963 | 1.966 | 1.929 | 1.951 | 1,479,121 | -0.01(-0.59%) |
May 22, 2003 | 1.980 | 2.002 | 1.963 | 1.963 | 3,200,646 | -0.08(-3.70%) |
May 21, 2003 | 2.048 | 2.055 | 2.031 | 2.038 | 1,236,717 | -0.02(-1.07%) |
May 20, 2003 | 2.052 | 2.083 | 2.046 | 2.060 | 636,453 | +0.01(+0.68%) |
May 19, 2003 | 2.089 | 2.097 | 2.043 | 2.046 | 1,124,132 | -0.05(-2.38%) |
May 16, 2003 | 2.097 | 2.133 | 2.074 | 2.096 | 1,311,392 | -0.02(-0.72%) |
May 15, 2003 | 2.103 | 2.136 | 2.093 | 2.111 | 788,673 | +0.02(+1.06%) |
May 14, 2003 | 2.101 | 2.101 | 2.084 | 2.089 | 554,311 | -0.00(-0.11%) |
May 13, 2003 | 2.082 | 2.118 | 2.072 | 2.091 | 662,301 | +0.00(+0.17%) |
May 12, 2003 | 2.077 | 2.116 | 2.069 | 2.088 | 1,071,860 | +0.01(+0.56%) |
May 09, 2003 | 2.033 | 2.101 | 2.025 | 2.076 | 915,619 | +0.05(+2.52%) |
May 08, 2003 | 2.043 | 2.048 | 2.009 | 2.025 | 957,551 | -0.02(-0.91%) |
May 07, 2003 | 2.050 | 2.062 | 2.026 | 2.044 | 757,080 | -0.01(-0.51%) |
May 06, 2003 | 2.050 | 2.066 | 2.029 | 2.054 | 1,008,100 | +0.00(+0.23%) |
May 05, 2003 | 2.074 | 2.074 | 2.007 | 2.050 | 2,791,088 | +0.03(+1.67%) |
May 02, 2003 | 1.921 | 2.016 | 1.921 | 2.016 | 1,511,863 | +0.10(+4.95%) |
May 01, 2003 | 1.930 | 1.935 | 1.874 | 1.921 | 1,106,325 | +0.00(+0.00%) |
Apr 30, 2003 | 1.909 | 1.954 | 1.892 | 1.921 | 1,433,168 | +0.01(+0.61%) |
Apr 29, 2003 | 1.903 | 1.925 | 1.896 | 1.909 | 1,332,071 | -0.01(-0.30%) |
Apr 28, 2003 | 1.850 | 1.915 | 1.850 | 1.915 | 1,153,427 | +0.07(+3.58%) |
Apr 25, 2003 | 1.858 | 1.869 | 1.835 | 1.849 | 1,384,917 | -0.00(-0.13%) |
Apr 24, 2003 | 1.840 | 1.869 | 1.835 | 1.851 | 1,102,304 | +0.00(+0.19%) |
Apr 23, 2003 | 1.842 | 1.869 | 1.834 | 1.848 | 830,605 | +0.01(+0.63%) |
Apr 22, 2003 | 1.797 | 1.850 | 1.787 | 1.836 | 2,143,721 | +0.04(+2.07%) |
Apr 21, 2003 | 1.764 | 1.815 | 1.759 | 1.799 | 1,940,952 | +0.03(+1.77%) |
Apr 17, 2003 | 1.792 | 1.792 | 1.758 | 1.768 | 1,791,029 | -0.01(-0.39%) |
Apr 16, 2003 | 1.811 | 1.811 | 1.758 | 1.775 | 1,438,338 | -0.02(-1.35%) |
Apr 15, 2003 | 1.798 | 1.820 | 1.784 | 1.799 | 1,475,675 | +0.00(+0.06%) |
Apr 14, 2003 | 1.799 | 1.811 | 1.793 | 1.798 | 1,219,485 | -0.00(-0.06%) |
Apr 11, 2003 | 1.809 | 1.819 | 1.787 | 1.799 | 1,837,557 | +0.00(+0.00%) |
Apr 10, 2003 | 1.806 | 1.820 | 1.797 | 1.799 | 1,863,405 | -0.01(-0.39%) |
Apr 09, 2003 | 1.822 | 1.857 | 1.804 | 1.806 | 2,405,080 | -0.01(-0.45%) |
Apr 08, 2003 | 1.849 | 1.857 | 1.801 | 1.814 | 2,789,939 | -0.03(-1.88%) |
Apr 07, 2003 | 1.869 | 1.916 | 1.834 | 1.849 | 1,969,098 | -0.00(-0.25%) |
Apr 04, 2003 | 1.927 | 1.958 | 1.844 | 1.853 | 1,908,784 | -0.07(-3.80%) |
Apr 03, 2003 | 1.982 | 1.982 | 1.910 | 1.927 | 1,558,391 | -0.05(-2.52%) |
Apr 02, 2003 | 1.979 | 1.987 | 1.966 | 1.976 | 1,831,238 | -0.00(-0.06%) |
Apr 01, 2003 | 1.997 | 2.001 | 1.967 | 1.978 | 1,822,622 | -0.02(-1.05%) |
Mar 31, 2003 | 2.003 | 2.028 | 1.973 | 1.999 | 1,207,997 | -0.00(-0.23%) |
Mar 28, 2003 | 2.009 | 2.017 | 1.979 | 2.003 | 942,042 | +0.01(+0.29%) |
Mar 27, 2003 | 2.014 | 2.019 | 1.979 | 1.997 | 731,231 | -0.02(-0.81%) |
Mar 26, 2003 | 2.043 | 2.051 | 2.014 | 2.014 | 709,978 | -0.04(-1.98%) |
Mar 25, 2003 | 2.042 | 2.083 | 2.025 | 2.054 | 978,230 | +0.00(+0.06%) |
Mar 24, 2003 | 2.089 | 2.091 | 2.040 | 2.053 | 907,577 | -0.06(-2.70%) |
Mar 21, 2003 | 2.029 | 2.116 | 2.029 | 2.110 | 607,157 | +0.09(+4.60%) |
Mar 20, 2003 | 1.987 | 2.031 | 1.973 | 2.017 | 686,427 | +0.02(+0.93%) |
Mar 19, 2003 | 2.002 | 2.015 | 1.973 | 1.999 | 709,403 | +0.00(+0.06%) |
Mar 18, 2003 | 1.993 | 2.002 | 1.950 | 1.997 | 858,177 | +0.00(+0.23%) |
Mar 17, 2003 | 1.857 | 1.993 | 1.857 | 1.993 | 1,490,609 | +0.14(+7.31%) |
Mar 14, 2003 | 1.864 | 1.880 | 1.835 | 1.857 | 603,711 | -0.01(-0.37%) |
Mar 13, 2003 | 1.858 | 1.886 | 1.828 | 1.864 | 950,658 | +0.01(+0.38%) |
Mar 12, 2003 | 1.857 | 1.869 | 1.845 | 1.857 | 653,685 | -0.00(-0.06%) |
Mar 11, 2003 | 1.870 | 1.915 | 1.858 | 1.858 | 792,694 | -0.01(-0.44%) |
Mar 10, 2003 | 1.908 | 1.927 | 1.866 | 1.866 | 997,186 | -0.05(-2.78%) |
Mar 07, 2003 | 1.862 | 1.956 | 1.862 | 1.920 | 809,352 | +0.05(+2.61%) |
Mar 06, 2003 | 1.837 | 1.893 | 1.835 | 1.871 | 955,828 | +0.03(+1.70%) |
Mar 05, 2003 | 1.869 | 1.885 | 1.820 | 1.840 | 1,114,941 | -0.02(-1.31%) |
Mar 04, 2003 | 1.915 | 1.915 | 1.857 | 1.864 | 824,861 | -0.05(-2.43%) |