Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.856 | 1.905 | 1.856 | 1.905 | 31,053 | +0.05(+2.62%) |
May 29, 2003 | 1.829 | 1.856 | 1.829 | 1.856 | 36,475 | -0.00(-0.25%) |
May 28, 2003 | 1.887 | 1.888 | 1.861 | 1.861 | 11,830 | -0.03(-1.37%) |
May 27, 2003 | 1.873 | 1.887 | 1.872 | 1.887 | 5,915 | -0.00(-0.16%) |
May 23, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 492 | -0.01(-0.64%) |
May 21, 2003 | 1.902 | 1.902 | 1.902 | 1.902 | 19,716 | -0.00(-0.16%) |
May 20, 2003 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.917 | 1.917 | 1.882 | 1.905 | 50,277 | -0.01(-0.63%) |
May 16, 2003 | 1.917 | 1.917 | 1.917 | 1.917 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.905 | 1.955 | 1.905 | 1.917 | 7,393 | +0.01(+0.64%) |
May 14, 2003 | 1.920 | 1.920 | 1.905 | 1.905 | 3,450 | -0.02(-0.79%) |
May 13, 2003 | 1.893 | 1.920 | 1.893 | 1.920 | 3,450 | +0.03(+1.61%) |
May 12, 2003 | 1.903 | 1.963 | 1.887 | 1.890 | 82,317 | -0.01(-0.64%) |
May 09, 2003 | 1.963 | 1.963 | 1.902 | 1.902 | 6,900 | -0.08(-3.85%) |
May 08, 2003 | 1.902 | 1.978 | 1.902 | 1.978 | 35,490 | +0.08(+4.00%) |
May 07, 2003 | 1.872 | 1.902 | 1.872 | 1.902 | 8,379 | +0.04(+2.04%) |
May 06, 2003 | 1.879 | 1.879 | 1.864 | 1.864 | 41,405 | -0.03(-1.61%) |
May 05, 2003 | 1.926 | 1.926 | 1.894 | 1.894 | 71,473 | +0.07(+3.66%) |
May 02, 2003 | 1.841 | 1.862 | 1.827 | 1.827 | 6,900 | -0.01(-0.74%) |
May 01, 2003 | 1.841 | 1.841 | 1.841 | 1.841 | 14,294 | +0.01(+0.67%) |
Apr 30, 2003 | 1.827 | 1.829 | 1.827 | 1.829 | 3,943 | +0.00(+0.08%) |
Apr 29, 2003 | 1.833 | 1.833 | 1.826 | 1.827 | 21,688 | -0.01(-0.50%) |
Apr 28, 2003 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.837 | 1.837 | 1.806 | 1.837 | 11,337 | +0.00(+0.00%) |
Apr 24, 2003 | 1.856 | 1.856 | 1.837 | 1.837 | 8,379 | -0.01(-0.66%) |
Apr 23, 2003 | 1.833 | 1.849 | 1.833 | 1.849 | 7,393 | +0.02(+1.17%) |
Apr 22, 2003 | 1.826 | 1.829 | 1.826 | 1.827 | 10,351 | +0.00(+0.00%) |
Apr 21, 2003 | 1.826 | 1.833 | 1.826 | 1.827 | 32,039 | +0.00(+0.08%) |
Apr 17, 2003 | 1.800 | 1.826 | 1.800 | 1.826 | 13,308 | +0.04(+2.04%) |
Apr 16, 2003 | 1.782 | 1.802 | 1.782 | 1.789 | 69,501 | -0.04(-2.00%) |
Apr 15, 2003 | 1.780 | 1.826 | 1.780 | 1.826 | 9,365 | +0.05(+2.56%) |
Apr 14, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 69,994 | -0.02(-1.18%) |
Apr 11, 2003 | 1.760 | 1.826 | 1.760 | 1.802 | 40,419 | +0.05(+2.96%) |
Apr 10, 2003 | 1.750 | 1.750 | 1.736 | 1.750 | 12,815 | +0.00(+0.00%) |
Apr 09, 2003 | 1.753 | 1.753 | 1.750 | 1.750 | 3,450 | -0.02(-1.03%) |
Apr 08, 2003 | 1.765 | 1.768 | 1.735 | 1.768 | 36,475 | +0.00(+0.17%) |
Apr 07, 2003 | 1.802 | 1.802 | 1.765 | 1.765 | 15,280 | -0.03(-1.69%) |
Apr 04, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 8,379 | -0.01(-0.34%) |
Apr 03, 2003 | 1.795 | 1.824 | 1.795 | 1.802 | 11,830 | +0.01(+0.34%) |
Apr 02, 2003 | 1.788 | 1.814 | 1.788 | 1.795 | 7,886 | +0.02(+0.85%) |
Apr 01, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 492 | -0.01(-0.51%) |
Mar 31, 2003 | 1.811 | 1.827 | 1.780 | 1.789 | 68,515 | -0.01(-0.34%) |
Mar 28, 2003 | 1.768 | 1.795 | 1.768 | 1.795 | 8,379 | +0.03(+1.55%) |
Mar 27, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 2,464 | -0.01(-0.68%) |
Mar 24, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 32,039 | -0.03(-1.85%) |
Mar 20, 2003 | 1.795 | 1.827 | 1.795 | 1.814 | 7,393 | +0.02(+0.93%) |
Mar 19, 2003 | 1.812 | 1.812 | 1.788 | 1.797 | 38,940 | -0.03(-1.42%) |
Mar 18, 2003 | 1.824 | 1.824 | 1.818 | 1.823 | 1,971 | -0.00(-0.08%) |
Mar 17, 2003 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.812 | 1.829 | 1.812 | 1.824 | 7,886 | +0.01(+0.67%) |
Mar 13, 2003 | 1.826 | 1.826 | 1.812 | 1.812 | 25,138 | +0.01(+0.51%) |
Mar 12, 2003 | 1.803 | 1.827 | 1.803 | 1.803 | 34,504 | +0.00(+0.25%) |
Mar 11, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 985 | -0.01(-0.67%) |
Mar 07, 2003 | 1.795 | 1.811 | 1.795 | 1.811 | 3,943 | +0.02(+0.85%) |
Mar 06, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 4,929 | -0.02(-0.84%) |
Mar 05, 2003 | 1.811 | 1.832 | 1.811 | 1.811 | 35,983 | +0.00(+0.00%) |
Mar 04, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 17,745 | -0.01(-0.42%) |