Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.333 | 1.361 | 1.328 | 1.346 | 15,908,202 | +0.03(+2.26%) |
May 29, 2003 | 1.328 | 1.348 | 1.311 | 1.317 | 10,962,434 | -0.02(-1.35%) |
May 28, 2003 | 1.367 | 1.369 | 1.327 | 1.335 | 7,930,775 | -0.03(-2.39%) |
May 27, 2003 | 1.360 | 1.375 | 1.355 | 1.367 | 8,060,982 | +0.01(+0.74%) |
May 23, 2003 | 1.358 | 1.371 | 1.346 | 1.357 | 6,229,035 | -0.00(-0.16%) |
May 22, 2003 | 1.386 | 1.386 | 1.354 | 1.359 | 8,838,045 | -0.03(-2.17%) |
May 21, 2003 | 1.360 | 1.393 | 1.354 | 1.389 | 7,325,000 | +0.03(+2.00%) |
May 20, 2003 | 1.369 | 1.373 | 1.350 | 1.362 | 7,566,614 | +0.00(+0.00%) |
May 19, 2003 | 1.378 | 1.387 | 1.352 | 1.362 | 8,271,262 | -0.02(-1.79%) |
May 16, 2003 | 1.381 | 1.400 | 1.379 | 1.387 | 9,276,013 | +0.01(+0.42%) |
May 15, 2003 | 1.391 | 1.406 | 1.372 | 1.381 | 11,054,345 | +0.00(+0.00%) |
May 14, 2003 | 1.379 | 1.393 | 1.374 | 1.381 | 14,343,632 | +0.03(+2.18%) |
May 13, 2003 | 1.323 | 1.360 | 1.322 | 1.352 | 11,746,460 | +0.03(+2.14%) |
May 12, 2003 | 1.288 | 1.335 | 1.287 | 1.323 | 14,751,660 | +0.05(+3.60%) |
May 09, 2003 | 1.279 | 1.286 | 1.262 | 1.277 | 6,601,552 | +0.00(+0.06%) |
May 08, 2003 | 1.300 | 1.301 | 1.274 | 1.277 | 8,838,045 | -0.03(-1.98%) |
May 07, 2003 | 1.285 | 1.311 | 1.275 | 1.303 | 7,652,954 | +0.01(+1.11%) |
May 06, 2003 | 1.278 | 1.300 | 1.278 | 1.288 | 8,911,852 | -0.01(-0.47%) |
May 05, 2003 | 1.305 | 1.310 | 1.287 | 1.294 | 9,129,792 | -0.00(-0.36%) |
May 02, 2003 | 1.308 | 1.327 | 1.299 | 1.299 | 7,948,879 | -0.01(-0.55%) |
May 01, 2003 | 1.318 | 1.319 | 1.286 | 1.306 | 7,490,022 | -0.01(-1.01%) |
Apr 30, 2003 | 1.313 | 1.334 | 1.306 | 1.319 | 9,844,884 | +0.01(+1.02%) |
Apr 29, 2003 | 1.337 | 1.345 | 1.306 | 1.306 | 9,848,366 | -0.04(-2.86%) |
Apr 28, 2003 | 1.343 | 1.351 | 1.336 | 1.345 | 8,645,172 | -0.00(-0.16%) |
Apr 25, 2003 | 1.352 | 1.359 | 1.325 | 1.347 | 6,836,899 | -0.01(-0.48%) |
Apr 24, 2003 | 1.356 | 1.368 | 1.350 | 1.353 | 6,346,013 | -0.00(-0.32%) |
Apr 23, 2003 | 1.381 | 1.384 | 1.346 | 1.358 | 8,804,623 | -0.01(-0.87%) |
Apr 22, 2003 | 1.379 | 1.380 | 1.343 | 1.369 | 12,609,167 | -0.01(-1.01%) |
Apr 21, 2003 | 1.376 | 1.395 | 1.361 | 1.383 | 10,227,149 | +0.03(+1.85%) |
Apr 17, 2003 | 1.347 | 1.366 | 1.332 | 1.358 | 11,600,239 | +0.01(+0.83%) |
Apr 16, 2003 | 1.336 | 1.357 | 1.330 | 1.347 | 18,847,950 | +0.01(+1.10%) |
Apr 15, 2003 | 1.342 | 1.343 | 1.313 | 1.332 | 13,519,918 | -0.01(-0.51%) |
Apr 14, 2003 | 1.335 | 1.346 | 1.330 | 1.339 | 5,740,238 | +0.01(+0.81%) |
Apr 11, 2003 | 1.336 | 1.354 | 1.325 | 1.328 | 8,781,645 | -0.01(-0.54%) |
Apr 10, 2003 | 1.358 | 1.366 | 1.334 | 1.336 | 11,074,538 | -0.02(-1.40%) |
Apr 09, 2003 | 1.346 | 1.358 | 1.336 | 1.355 | 17,869,660 | +0.03(+2.03%) |
Apr 08, 2003 | 1.374 | 1.382 | 1.326 | 1.328 | 24,707,952 | -0.09(-6.02%) |
Apr 07, 2003 | 1.445 | 1.449 | 1.407 | 1.413 | 11,704,683 | -0.03(-2.21%) |
Apr 04, 2003 | 1.449 | 1.460 | 1.436 | 1.445 | 12,687,152 | -0.00(-0.32%) |
Apr 03, 2003 | 1.470 | 1.470 | 1.436 | 1.449 | 17,923,274 | -0.02(-1.34%) |
Apr 02, 2003 | 1.504 | 1.504 | 1.463 | 1.469 | 10,503,577 | -0.03(-2.29%) |
Apr 01, 2003 | 1.500 | 1.513 | 1.494 | 1.504 | 6,888,425 | +0.02(+1.21%) |
Mar 31, 2003 | 1.521 | 1.522 | 1.485 | 1.486 | 9,239,806 | -0.01(-0.58%) |
Mar 28, 2003 | 1.457 | 1.497 | 1.455 | 1.494 | 9,983,447 | +0.04(+2.56%) |
Mar 27, 2003 | 1.443 | 1.458 | 1.433 | 1.457 | 11,823,749 | +0.02(+1.32%) |
Mar 26, 2003 | 1.447 | 1.463 | 1.437 | 1.438 | 36,359,020 | -0.05(-3.31%) |
Mar 25, 2003 | 1.481 | 1.514 | 1.477 | 1.487 | 8,603,394 | +0.01(+0.63%) |
Mar 24, 2003 | 1.488 | 1.506 | 1.471 | 1.478 | 5,589,839 | -0.02(-1.60%) |
Mar 21, 2003 | 1.503 | 1.517 | 1.488 | 1.502 | 9,981,358 | -0.00(-0.05%) |
Mar 20, 2003 | 1.463 | 1.507 | 1.450 | 1.503 | 7,581,236 | +0.04(+2.70%) |
Mar 19, 2003 | 1.478 | 1.485 | 1.448 | 1.463 | 6,146,177 | -0.01(-0.51%) |
Mar 18, 2003 | 1.461 | 1.473 | 1.436 | 1.471 | 9,236,325 | +0.00(+0.15%) |
Mar 17, 2003 | 1.422 | 1.470 | 1.422 | 1.468 | 8,980,089 | +0.03(+2.38%) |
Mar 14, 2003 | 1.427 | 1.440 | 1.423 | 1.434 | 7,052,054 | +0.01(+1.01%) |
Mar 13, 2003 | 1.436 | 1.436 | 1.397 | 1.420 | 11,781,971 | -0.01(-0.75%) |
Mar 12, 2003 | 1.442 | 1.446 | 1.415 | 1.431 | 12,873,062 | -0.02(-1.17%) |
Mar 11, 2003 | 1.490 | 1.505 | 1.447 | 1.448 | 16,564,110 | -0.03(-1.95%) |
Mar 10, 2003 | 1.479 | 1.479 | 1.463 | 1.476 | 10,248,038 | +0.02(+1.58%) |
Mar 07, 2003 | 1.443 | 1.461 | 1.434 | 1.453 | 7,531,799 | +0.01(+0.72%) |
Mar 06, 2003 | 1.472 | 1.490 | 1.440 | 1.443 | 17,823,704 | -0.02(-1.25%) |
Mar 05, 2003 | 1.424 | 1.465 | 1.424 | 1.461 | 18,301,360 | +0.03(+2.21%) |
Mar 04, 2003 | 1.416 | 1.442 | 1.410 | 1.430 | 8,492,684 | +0.02(+1.09%) |