Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.769 | 1.852 | 1.769 | 1.842 | 1,749,749 | +0.08(+4.68%) |
May 29, 2003 | 1.807 | 1.817 | 1.723 | 1.760 | 1,960,216 | -0.04(-2.07%) |
May 28, 2003 | 1.769 | 1.813 | 1.769 | 1.797 | 1,161,233 | +0.03(+1.60%) |
May 27, 2003 | 1.701 | 1.772 | 1.700 | 1.769 | 1,673,011 | +0.06(+3.26%) |
May 23, 2003 | 1.708 | 1.726 | 1.701 | 1.713 | 440,117 | -0.00(-0.26%) |
May 22, 2003 | 1.719 | 1.725 | 1.692 | 1.717 | 744,250 | -0.01(-0.51%) |
May 21, 2003 | 1.696 | 1.741 | 1.684 | 1.726 | 1,020,170 | +0.03(+1.67%) |
May 20, 2003 | 1.669 | 1.708 | 1.669 | 1.698 | 950,202 | +0.02(+1.16%) |
May 19, 2003 | 1.731 | 1.739 | 1.678 | 1.678 | 946,817 | -0.05(-3.07%) |
May 16, 2003 | 1.744 | 1.761 | 1.731 | 1.731 | 1,138,663 | -0.02(-1.21%) |
May 15, 2003 | 1.743 | 1.771 | 1.729 | 1.753 | 1,171,389 | +0.01(+0.56%) |
May 14, 2003 | 1.753 | 1.758 | 1.729 | 1.743 | 738,043 | -0.01(-0.41%) |
May 13, 2003 | 1.738 | 1.762 | 1.720 | 1.750 | 1,013,398 | -0.01(-0.55%) |
May 12, 2003 | 1.735 | 1.763 | 1.700 | 1.760 | 968,822 | +0.02(+1.43%) |
May 09, 2003 | 1.714 | 1.763 | 1.709 | 1.735 | 1,083,366 | +0.04(+2.46%) |
May 08, 2003 | 1.708 | 1.731 | 1.679 | 1.693 | 894,341 | -0.04(-2.15%) |
May 07, 2003 | 1.698 | 1.735 | 1.692 | 1.731 | 1,048,382 | +0.03(+1.98%) |
May 06, 2003 | 1.696 | 1.723 | 1.688 | 1.697 | 1,370,571 | -0.01(-0.73%) |
May 05, 2003 | 1.716 | 1.738 | 1.701 | 1.709 | 1,940,467 | -0.01(-0.36%) |
May 02, 2003 | 1.640 | 1.744 | 1.640 | 1.716 | 1,960,780 | +0.08(+4.59%) |
May 01, 2003 | 1.607 | 1.674 | 1.588 | 1.640 | 1,559,031 | +0.03(+2.15%) |
Apr 30, 2003 | 1.575 | 1.622 | 1.546 | 1.606 | 1,081,673 | +0.03(+1.68%) |
Apr 29, 2003 | 1.608 | 1.616 | 1.579 | 1.579 | 1,355,900 | -0.03(-1.82%) |
Apr 28, 2003 | 1.555 | 1.627 | 1.552 | 1.608 | 1,236,843 | +0.05(+3.42%) |
Apr 25, 2003 | 1.592 | 1.592 | 1.537 | 1.555 | 912,397 | -0.04(-2.34%) |
Apr 24, 2003 | 1.564 | 1.606 | 1.551 | 1.592 | 1,511,634 | +0.03(+1.81%) |
Apr 23, 2003 | 1.551 | 1.568 | 1.535 | 1.564 | 901,112 | +0.01(+0.86%) |
Apr 22, 2003 | 1.515 | 1.564 | 1.505 | 1.551 | 930,453 | +0.02(+1.63%) |
Apr 21, 2003 | 1.512 | 1.537 | 1.503 | 1.526 | 474,537 | +0.02(+1.00%) |
Apr 17, 2003 | 1.483 | 1.512 | 1.475 | 1.511 | 695,724 | +0.03(+1.91%) |
Apr 16, 2003 | 1.507 | 1.517 | 1.471 | 1.482 | 789,954 | -0.02(-1.65%) |
Apr 15, 2003 | 1.505 | 1.507 | 1.471 | 1.507 | 879,670 | +0.00(+0.18%) |
Apr 14, 2003 | 1.451 | 1.505 | 1.450 | 1.505 | 959,230 | +0.05(+3.66%) |
Apr 11, 2003 | 1.473 | 1.483 | 1.439 | 1.451 | 964,308 | +0.00(+0.06%) |
Apr 10, 2003 | 1.440 | 1.455 | 1.431 | 1.451 | 867,821 | +0.01(+0.68%) |
Apr 09, 2003 | 1.470 | 1.478 | 1.436 | 1.441 | 898,855 | -0.02(-1.45%) |
Apr 08, 2003 | 1.480 | 1.487 | 1.459 | 1.462 | 1,012,270 | -0.02(-1.32%) |
Apr 07, 2003 | 1.484 | 1.506 | 1.473 | 1.482 | 1,423,046 | +0.04(+2.77%) |
Apr 04, 2003 | 1.479 | 1.485 | 1.439 | 1.442 | 1,199,038 | -0.02(-1.33%) |
Apr 03, 2003 | 1.493 | 1.493 | 1.448 | 1.461 | 927,068 | -0.01(-0.72%) |
Apr 02, 2003 | 1.453 | 1.488 | 1.446 | 1.472 | 1,455,773 | +0.05(+3.75%) |
Apr 01, 2003 | 1.389 | 1.419 | 1.362 | 1.419 | 1,407,812 | +0.03(+2.10%) |
Mar 31, 2003 | 1.402 | 1.405 | 1.358 | 1.389 | 1,042,175 | -0.01(-0.88%) |
Mar 28, 2003 | 1.388 | 1.406 | 1.380 | 1.402 | 740,300 | +0.01(+0.70%) |
Mar 27, 2003 | 1.373 | 1.403 | 1.373 | 1.392 | 706,445 | -0.01(-0.57%) |
Mar 26, 2003 | 1.419 | 1.427 | 1.386 | 1.400 | 939,481 | -0.02(-1.50%) |
Mar 25, 2003 | 1.402 | 1.424 | 1.384 | 1.421 | 1,042,175 | +0.02(+1.39%) |
Mar 24, 2003 | 1.427 | 1.446 | 1.381 | 1.402 | 1,046,125 | -0.06(-4.01%) |
Mar 21, 2003 | 1.439 | 1.460 | 1.409 | 1.460 | 1,727,743 | +0.04(+3.06%) |
Mar 20, 2003 | 1.403 | 1.428 | 1.375 | 1.417 | 1,082,802 | +0.01(+1.01%) |
Mar 19, 2003 | 1.404 | 1.413 | 1.388 | 1.403 | 932,710 | +0.00(+0.25%) |
Mar 18, 2003 | 1.391 | 1.403 | 1.374 | 1.399 | 1,481,165 | +0.03(+1.87%) |
Mar 17, 2003 | 1.325 | 1.379 | 1.325 | 1.373 | 2,530,111 | +0.04(+3.33%) |
Mar 14, 2003 | 1.298 | 1.347 | 1.295 | 1.329 | 1,945,545 | +0.04(+2.74%) |
Mar 13, 2003 | 1.302 | 1.324 | 1.284 | 1.294 | 1,599,658 | +0.02(+1.53%) |
Mar 12, 2003 | 1.280 | 1.296 | 1.260 | 1.274 | 1,046,125 | -0.01(-0.48%) |
Mar 11, 2003 | 1.292 | 1.307 | 1.277 | 1.280 | 1,218,787 | -0.01(-0.89%) |
Mar 10, 2003 | 1.334 | 1.342 | 1.288 | 1.292 | 1,034,840 | -0.05(-3.76%) |
Mar 07, 2003 | 1.344 | 1.372 | 1.326 | 1.342 | 1,263,363 | -0.00(-0.13%) |
Mar 06, 2003 | 1.342 | 1.357 | 1.324 | 1.344 | 1,512,198 | +0.00(+0.20%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.329 | 1.342 | 1,463,673 | -0.02(-1.30%) |
Mar 04, 2003 | 1.401 | 1.402 | 1.350 | 1.359 | 962,051 | -0.04(-3.10%) |