Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.782 | 1.815 | 1.681 | 1.681 | 17,841 | -0.00(-0.13%) |
May 29, 2003 | 1.794 | 1.794 | 1.684 | 1.684 | 2,140 | -0.11(-6.13%) |
May 28, 2003 | 1.662 | 1.794 | 1.662 | 1.794 | 2,854 | +0.14(+8.20%) |
May 27, 2003 | 1.648 | 1.658 | 1.648 | 1.658 | 1,427 | -0.00(-0.17%) |
May 23, 2003 | 1.651 | 1.660 | 1.646 | 1.660 | 3,568 | -0.04(-2.15%) |
May 22, 2003 | 1.664 | 1.697 | 1.646 | 1.697 | 11,418 | +0.03(+1.98%) |
May 21, 2003 | 1.710 | 1.710 | 1.664 | 1.664 | 24,978 | -0.06(-3.65%) |
May 20, 2003 | 1.702 | 1.791 | 1.702 | 1.727 | 16,414 | +0.05(+2.71%) |
May 19, 2003 | 1.752 | 1.752 | 1.681 | 1.681 | 23,550 | -0.06(-3.42%) |
May 16, 2003 | 1.752 | 1.752 | 1.741 | 1.741 | 1,427 | -0.03(-1.78%) |
May 15, 2003 | 1.829 | 1.829 | 1.773 | 1.773 | 4,995 | -0.07(-3.55%) |
May 14, 2003 | 1.817 | 1.838 | 1.817 | 1.838 | 2,140 | +0.01(+0.31%) |
May 13, 2003 | 1.832 | 1.832 | 1.832 | 1.832 | 713 | +0.01(+0.62%) |
May 12, 2003 | 1.786 | 1.821 | 1.782 | 1.821 | 3,568 | -0.03(-1.55%) |
May 09, 2003 | 1.727 | 1.850 | 1.727 | 1.850 | 9,277 | +0.12(+7.10%) |
May 08, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 713 | +0.02(+1.07%) |
May 07, 2003 | 1.709 | 1.710 | 1.709 | 1.709 | 2,854 | +0.02(+0.99%) |
May 06, 2003 | 1.674 | 1.692 | 1.674 | 1.692 | 2,854 | +0.04(+2.11%) |
May 05, 2003 | 1.657 | 1.657 | 1.657 | 1.657 | 713 | +0.01(+0.90%) |
May 02, 2003 | 1.657 | 1.657 | 1.642 | 1.642 | 1,427 | -0.01(-0.89%) |
May 01, 2003 | 1.629 | 1.657 | 1.604 | 1.657 | 5,709 | +0.07(+4.37%) |
Apr 30, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 1,427 | +0.03(+1.61%) |
Apr 28, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 713 | +0.06(+3.72%) |
Apr 25, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 713 | -0.00(-0.09%) |
Apr 22, 2003 | 1.497 | 1.527 | 1.497 | 1.508 | 13,559 | +0.01(+0.56%) |
Apr 21, 2003 | 1.541 | 1.541 | 1.482 | 1.499 | 4,995 | -0.06(-4.04%) |
Apr 17, 2003 | 1.576 | 1.576 | 1.541 | 1.562 | 103,480 | -0.01(-0.89%) |
Apr 16, 2003 | 1.594 | 1.594 | 1.576 | 1.576 | 8,563 | -0.02(-1.10%) |
Apr 15, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 713 | -0.01(-0.66%) |
Apr 14, 2003 | 1.620 | 1.620 | 1.604 | 1.604 | 5,709 | -0.04(-2.30%) |
Apr 11, 2003 | 1.655 | 1.655 | 1.642 | 1.642 | 1,427 | +0.01(+0.60%) |
Apr 10, 2003 | 1.632 | 1.632 | 1.632 | 1.632 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.639 | 1.656 | 1.632 | 1.632 | 2,140 | +0.00(+0.17%) |
Apr 08, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 713 | -0.01(-0.60%) |
Apr 01, 2003 | 1.604 | 1.639 | 1.604 | 1.639 | 12,132 | +0.04(+2.77%) |
Mar 31, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 1,427 | -0.02(-1.26%) |
Mar 28, 2003 | 1.616 | 1.616 | 1.616 | 1.616 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.616 | 1.616 | 1.616 | 1.616 | 1,427 | +0.01(+0.65%) |
Mar 26, 2003 | 1.601 | 1.605 | 1.601 | 1.605 | 1,427 | +0.01(+0.61%) |
Mar 25, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 2,140 | -0.01(-0.57%) |
Mar 24, 2003 | 1.599 | 1.604 | 1.595 | 1.604 | 10,704 | +0.01(+0.57%) |
Mar 21, 2003 | 1.608 | 1.641 | 1.595 | 1.595 | 8,563 | +0.00(+0.09%) |
Mar 20, 2003 | 1.597 | 1.597 | 1.579 | 1.594 | 4,281 | +0.02(+0.98%) |
Mar 19, 2003 | 1.573 | 1.594 | 1.573 | 1.578 | 9,277 | +0.02(+1.35%) |
Mar 18, 2003 | 1.555 | 1.557 | 1.555 | 1.557 | 2,854 | +0.02(+1.51%) |
Mar 17, 2003 | 1.525 | 1.553 | 1.525 | 1.534 | 4,281 | +0.02(+1.17%) |
Mar 14, 2003 | 1.548 | 1.548 | 1.517 | 1.517 | 5,709 | -0.03(-2.01%) |
Mar 13, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 2,212 | -0.00(-0.32%) |
Mar 11, 2003 | 1.553 | 1.553 | 1.541 | 1.553 | 7,850 | +0.01(+0.45%) |
Mar 10, 2003 | 1.527 | 1.546 | 1.527 | 1.546 | 1,427 | +0.03(+1.89%) |
Mar 07, 2003 | 1.517 | 1.524 | 1.517 | 1.517 | 17,841 | -0.00(-0.23%) |
Mar 06, 2003 | 1.559 | 1.559 | 1.517 | 1.520 | 61,374 | -0.03(-2.12%) |
Mar 05, 2003 | 1.629 | 1.634 | 1.506 | 1.553 | 38,537 | -0.08(-5.13%) |
Mar 04, 2003 | 1.660 | 1.674 | 1.637 | 1.637 | 72,793 | -0.03(-2.05%) |