Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.903 | 2.025 | 1.903 | 2.018 | 8,135,208 | +0.12(+6.29%) |
May 29, 2003 | 1.899 | 1.910 | 1.881 | 1.898 | 2,792,133 | -0.00(-0.06%) |
May 28, 2003 | 1.893 | 1.923 | 1.893 | 1.899 | 2,929,301 | +0.01(+0.34%) |
May 27, 2003 | 1.791 | 1.901 | 1.784 | 1.893 | 3,468,763 | +0.10(+5.77%) |
May 23, 2003 | 1.768 | 1.800 | 1.761 | 1.790 | 1,725,636 | +0.02(+1.07%) |
May 22, 2003 | 1.759 | 1.778 | 1.754 | 1.771 | 2,001,351 | +0.01(+0.74%) |
May 21, 2003 | 1.774 | 1.774 | 1.751 | 1.758 | 2,168,437 | -0.02(-0.92%) |
May 20, 2003 | 1.758 | 1.792 | 1.758 | 1.774 | 2,551,401 | +0.02(+1.15%) |
May 19, 2003 | 1.757 | 1.770 | 1.738 | 1.754 | 4,150,456 | -0.03(-1.67%) |
May 16, 2003 | 1.817 | 1.818 | 1.741 | 1.784 | 3,252,886 | -0.05(-2.47%) |
May 15, 2003 | 1.882 | 1.882 | 1.801 | 1.829 | 6,455,601 | -0.06(-3.33%) |
May 14, 2003 | 1.884 | 1.903 | 1.878 | 1.892 | 2,411,472 | +0.00(+0.17%) |
May 13, 2003 | 1.899 | 1.899 | 1.873 | 1.888 | 2,393,060 | -0.01(-0.54%) |
May 12, 2003 | 1.877 | 1.909 | 1.863 | 1.899 | 2,328,159 | +0.02(+1.30%) |
May 09, 2003 | 1.874 | 1.884 | 1.830 | 1.874 | 3,406,164 | +0.01(+0.47%) |
May 08, 2003 | 1.849 | 1.873 | 1.841 | 1.866 | 1,679,607 | +0.01(+0.73%) |
May 07, 2003 | 1.888 | 1.888 | 1.850 | 1.852 | 1,575,120 | -0.04(-1.93%) |
May 06, 2003 | 1.887 | 1.900 | 1.877 | 1.888 | 1,853,597 | +0.00(+0.26%) |
May 05, 2003 | 1.898 | 1.906 | 1.876 | 1.884 | 1,813,552 | -0.01(-0.63%) |
May 02, 2003 | 1.879 | 1.896 | 1.877 | 1.896 | 1,999,970 | +0.02(+1.01%) |
May 01, 2003 | 1.874 | 1.879 | 1.859 | 1.877 | 2,009,176 | +0.00(+0.18%) |
Apr 30, 2003 | 1.871 | 1.887 | 1.857 | 1.873 | 2,445,073 | -0.00(-0.03%) |
Apr 29, 2003 | 1.885 | 1.902 | 1.862 | 1.874 | 1,663,036 | -0.01(-0.75%) |
Apr 28, 2003 | 1.860 | 1.894 | 1.853 | 1.888 | 1,862,343 | +0.03(+1.46%) |
Apr 25, 2003 | 1.865 | 1.868 | 1.823 | 1.861 | 2,199,277 | -0.00(-0.20%) |
Apr 24, 2003 | 1.855 | 1.877 | 1.847 | 1.865 | 3,247,823 | -0.00(-0.23%) |
Apr 23, 2003 | 1.868 | 1.873 | 1.841 | 1.869 | 1,811,711 | +0.00(+0.09%) |
Apr 22, 2003 | 1.817 | 1.880 | 1.810 | 1.867 | 2,309,747 | +0.05(+2.47%) |
Apr 21, 2003 | 1.828 | 1.846 | 1.806 | 1.822 | 2,727,232 | -0.01(-0.36%) |
Apr 17, 2003 | 1.802 | 1.839 | 1.793 | 1.829 | 4,213,517 | +0.03(+1.48%) |
Apr 16, 2003 | 1.778 | 1.819 | 1.761 | 1.802 | 5,642,264 | +0.03(+1.59%) |
Apr 15, 2003 | 1.708 | 1.827 | 1.707 | 1.774 | 17,163,384 | +0.20(+12.39%) |
Apr 14, 2003 | 1.575 | 1.588 | 1.567 | 1.578 | 1,350,498 | +0.00(+0.31%) |
Apr 11, 2003 | 1.553 | 1.581 | 1.553 | 1.573 | 2,258,655 | +0.03(+1.90%) |
Apr 10, 2003 | 1.518 | 1.552 | 1.500 | 1.544 | 1,475,697 | +0.03(+1.83%) |
Apr 09, 2003 | 1.532 | 1.565 | 1.513 | 1.516 | 2,705,599 | -0.02(-1.62%) |
Apr 08, 2003 | 1.548 | 1.551 | 1.528 | 1.541 | 1,624,832 | -0.01(-0.42%) |
Apr 07, 2003 | 1.537 | 1.595 | 1.537 | 1.548 | 3,111,116 | +0.03(+2.15%) |
Apr 04, 2003 | 1.497 | 1.521 | 1.489 | 1.515 | 896,649 | +0.02(+1.20%) |
Apr 03, 2003 | 1.521 | 1.527 | 1.486 | 1.497 | 2,080,982 | -0.02(-1.47%) |
Apr 02, 2003 | 1.488 | 1.526 | 1.487 | 1.520 | 1,141,985 | +0.04(+2.94%) |
Apr 01, 2003 | 1.465 | 1.487 | 1.451 | 1.476 | 2,725,851 | +0.01(+0.97%) |
Mar 31, 2003 | 1.456 | 1.481 | 1.418 | 1.462 | 2,044,881 | +0.00(+0.07%) |
Mar 28, 2003 | 1.472 | 1.474 | 1.428 | 1.461 | 3,803,543 | -0.04(-2.64%) |
Mar 27, 2003 | 1.522 | 1.534 | 1.496 | 1.501 | 2,158,311 | -0.03(-1.74%) |
Mar 26, 2003 | 1.515 | 1.553 | 1.513 | 1.527 | 1,883,866 | +0.01(+0.61%) |
Mar 25, 2003 | 1.510 | 1.523 | 1.490 | 1.518 | 1,981,508 | +0.01(+0.54%) |
Mar 24, 2003 | 1.555 | 1.561 | 1.493 | 1.510 | 1,847,669 | -0.06(-3.91%) |
Mar 21, 2003 | 1.527 | 1.581 | 1.521 | 1.571 | 3,066,367 | +0.06(+3.92%) |
Mar 20, 2003 | 1.484 | 1.523 | 1.472 | 1.512 | 3,071,057 | +0.02(+1.20%) |
Mar 19, 2003 | 1.490 | 1.496 | 1.471 | 1.494 | 2,306,023 | +0.00(+0.07%) |
Mar 18, 2003 | 1.450 | 1.507 | 1.445 | 1.493 | 2,499,820 | +0.04(+2.96%) |
Mar 17, 2003 | 1.400 | 1.459 | 1.388 | 1.450 | 1,768,190 | +0.05(+3.57%) |
Mar 14, 2003 | 1.407 | 1.437 | 1.396 | 1.400 | 1,822,555 | -0.00(-0.35%) |
Mar 13, 2003 | 1.320 | 1.415 | 1.315 | 1.405 | 2,576,256 | +0.09(+6.90%) |
Mar 12, 2003 | 1.270 | 1.318 | 1.264 | 1.314 | 1,499,434 | +0.04(+2.76%) |
Mar 11, 2003 | 1.290 | 1.305 | 1.272 | 1.279 | 1,006,199 | -0.01(-0.93%) |
Mar 10, 2003 | 1.325 | 1.330 | 1.279 | 1.291 | 1,514,822 | -0.04(-2.98%) |
Mar 07, 2003 | 1.320 | 1.336 | 1.307 | 1.331 | 1,260,469 | +0.01(+0.45%) |
Mar 06, 2003 | 1.339 | 1.349 | 1.321 | 1.325 | 776,513 | -0.01(-0.85%) |
Mar 05, 2003 | 1.344 | 1.353 | 1.335 | 1.336 | 1,526,790 | -0.00(-0.32%) |
Mar 04, 2003 | 1.342 | 1.363 | 1.339 | 1.340 | 1,350,498 | -0.00(-0.28%) |