Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.654 | 1.677 | 1.654 | 1.676 | 833,398 | +0.03(+1.61%) |
May 29, 2003 | 1.648 | 1.671 | 1.638 | 1.649 | 797,872 | +0.00(+0.06%) |
May 28, 2003 | 1.635 | 1.654 | 1.634 | 1.648 | 1,142,037 | +0.01(+0.55%) |
May 27, 2003 | 1.603 | 1.643 | 1.588 | 1.639 | 1,249,358 | +0.04(+2.28%) |
May 23, 2003 | 1.621 | 1.621 | 1.601 | 1.603 | 927,396 | -0.02(-1.28%) |
May 22, 2003 | 1.630 | 1.634 | 1.610 | 1.624 | 1,208,650 | -0.01(-0.41%) |
May 21, 2003 | 1.638 | 1.641 | 1.612 | 1.630 | 1,208,650 | -0.01(-0.49%) |
May 20, 2003 | 1.635 | 1.645 | 1.609 | 1.638 | 2,025,026 | +0.01(+0.53%) |
May 19, 2003 | 1.671 | 1.675 | 1.606 | 1.630 | 1,811,125 | -0.05(-3.00%) |
May 16, 2003 | 1.693 | 1.705 | 1.671 | 1.680 | 1,141,297 | -0.02(-0.90%) |
May 15, 2003 | 1.709 | 1.720 | 1.683 | 1.696 | 1,232,334 | -0.00(-0.26%) |
May 14, 2003 | 1.736 | 1.738 | 1.693 | 1.700 | 847,461 | -0.03(-1.82%) |
May 13, 2003 | 1.753 | 1.753 | 1.720 | 1.732 | 562,507 | -0.02(-1.23%) |
May 12, 2003 | 1.741 | 1.756 | 1.732 | 1.753 | 629,119 | +0.01(+0.70%) |
May 09, 2003 | 1.729 | 1.765 | 1.725 | 1.741 | 1,401,827 | +0.02(+0.99%) |
May 08, 2003 | 1.741 | 1.743 | 1.706 | 1.724 | 738,660 | -0.02(-1.29%) |
May 07, 2003 | 1.747 | 1.767 | 1.741 | 1.747 | 1,155,360 | -0.01(-0.31%) |
May 06, 2003 | 1.718 | 1.760 | 1.716 | 1.752 | 962,183 | +0.04(+2.13%) |
May 05, 2003 | 1.736 | 1.747 | 1.705 | 1.715 | 738,660 | -0.02(-0.91%) |
May 02, 2003 | 1.709 | 1.736 | 1.702 | 1.731 | 1,136,856 | +0.03(+1.96%) |
Apr 30, 2003 | 1.684 | 1.713 | 1.677 | 1.698 | 1,395,165 | +0.02(+1.07%) |
Apr 29, 2003 | 1.657 | 1.688 | 1.650 | 1.680 | 969,584 | +0.03(+1.61%) |
Apr 28, 2003 | 1.585 | 1.661 | 1.583 | 1.653 | 934,058 | +0.07(+4.59%) |
Apr 25, 2003 | 1.608 | 1.610 | 1.578 | 1.581 | 807,493 | -0.03(-1.85%) |
Apr 24, 2003 | 1.615 | 1.625 | 1.592 | 1.611 | 1,431,432 | -0.02(-1.43%) |
Apr 23, 2003 | 1.615 | 1.636 | 1.593 | 1.634 | 3,090,829 | +0.02(+1.48%) |
Apr 22, 2003 | 1.615 | 1.620 | 1.604 | 1.610 | 1,885,139 | -0.01(-0.69%) |
Apr 21, 2003 | 1.626 | 1.630 | 1.610 | 1.621 | 919,255 | -0.00(-0.14%) |
Apr 17, 2003 | 1.617 | 1.635 | 1.610 | 1.624 | 1,392,945 | +0.02(+1.49%) |
Apr 16, 2003 | 1.644 | 1.653 | 1.599 | 1.600 | 970,324 | -0.04(-2.36%) |
Apr 15, 2003 | 1.608 | 1.642 | 1.583 | 1.638 | 756,424 | +0.03(+1.59%) |
Apr 14, 2003 | 1.567 | 1.613 | 1.566 | 1.613 | 720,157 | +0.05(+2.99%) |
Apr 11, 2003 | 1.581 | 1.599 | 1.551 | 1.566 | 775,667 | -0.00(-0.23%) |
Apr 10, 2003 | 1.565 | 1.579 | 1.556 | 1.570 | 743,841 | +0.00(+0.26%) |
Apr 09, 2003 | 1.596 | 1.621 | 1.557 | 1.565 | 1,085,046 | -0.03(-1.67%) |
Apr 08, 2003 | 1.597 | 1.608 | 1.585 | 1.592 | 636,521 | -0.00(-0.17%) |
Apr 07, 2003 | 1.610 | 1.651 | 1.588 | 1.595 | 1,019,174 | +0.01(+0.65%) |
Apr 04, 2003 | 1.580 | 1.599 | 1.570 | 1.584 | 840,800 | +0.01(+0.60%) |
Apr 03, 2003 | 1.573 | 1.594 | 1.569 | 1.575 | 1,607,586 | +0.01(+0.75%) |
Apr 02, 2003 | 1.542 | 1.570 | 1.524 | 1.563 | 911,113 | +0.05(+3.30%) |
Apr 01, 2003 | 1.487 | 1.515 | 1.477 | 1.513 | 1,090,967 | +0.03(+1.79%) |
Mar 31, 2003 | 1.497 | 1.497 | 1.468 | 1.487 | 1,004,371 | -0.02(-1.29%) |
Mar 28, 2003 | 1.528 | 1.529 | 1.497 | 1.506 | 658,725 | -0.02(-1.44%) |
Mar 27, 2003 | 1.522 | 1.540 | 1.518 | 1.528 | 733,479 | +0.00(+0.24%) |
Mar 26, 2003 | 1.542 | 1.542 | 1.519 | 1.524 | 1,140,557 | -0.02(-1.11%) |
Mar 25, 2003 | 1.526 | 1.542 | 1.513 | 1.542 | 811,934 | +0.02(+1.06%) |
Mar 24, 2003 | 1.547 | 1.547 | 1.501 | 1.525 | 763,825 | -0.04(-2.84%) |
Mar 21, 2003 | 1.527 | 1.574 | 1.523 | 1.570 | 1,512,848 | +0.05(+3.29%) |
Mar 20, 2003 | 1.553 | 1.553 | 1.513 | 1.520 | 1,603,885 | -0.03(-2.15%) |
Mar 19, 2003 | 1.569 | 1.569 | 1.527 | 1.553 | 977,726 | -0.01(-0.72%) |
Mar 18, 2003 | 1.579 | 1.582 | 1.547 | 1.565 | 1,588,342 | -0.01(-0.77%) |
Mar 17, 2003 | 1.478 | 1.579 | 1.468 | 1.577 | 2,571,990 | +0.10(+6.67%) |
Mar 14, 2003 | 1.531 | 1.538 | 1.474 | 1.478 | 592,112 | -0.02(-1.02%) |
Mar 13, 2003 | 1.353 | 1.502 | 1.352 | 1.493 | 4,442,326 | +0.16(+11.65%) |
Mar 12, 2003 | 1.347 | 1.352 | 1.328 | 1.338 | 1,343,356 | -0.01(-0.67%) |
Mar 11, 2003 | 1.364 | 1.378 | 1.342 | 1.347 | 1,506,927 | -0.02(-1.25%) |
Mar 10, 2003 | 1.395 | 1.395 | 1.359 | 1.364 | 1,551,335 | -0.04(-2.57%) |
Mar 07, 2003 | 1.396 | 1.408 | 1.396 | 1.400 | 2,006,522 | -0.00(-0.19%) |
Mar 06, 2003 | 1.443 | 1.443 | 1.380 | 1.402 | 1,256,759 | -0.05(-3.14%) |
Mar 05, 2003 | 1.459 | 1.475 | 1.440 | 1.448 | 691,291 | -0.01(-0.46%) |
Mar 04, 2003 | 1.448 | 1.485 | 1.441 | 1.455 | 591,372 | +0.01(+0.44%) |