Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.508 | 1.584 | 1.493 | 1.580 | 620,376 | +0.07(+4.71%) |
May 29, 2003 | 1.506 | 1.509 | 1.493 | 1.509 | 410,207 | +0.01(+0.58%) |
May 28, 2003 | 1.532 | 1.532 | 1.474 | 1.500 | 1,131,869 | -0.02(-1.30%) |
May 27, 2003 | 1.498 | 1.532 | 1.498 | 1.520 | 260,811 | +0.02(+1.26%) |
May 23, 2003 | 1.513 | 1.521 | 1.501 | 1.501 | 563,824 | +0.00(+0.00%) |
May 22, 2003 | 1.531 | 1.540 | 1.501 | 1.501 | 1,144,530 | -0.03(-1.66%) |
May 21, 2003 | 1.513 | 1.540 | 1.513 | 1.526 | 267,563 | +0.01(+0.36%) |
May 20, 2003 | 1.514 | 1.547 | 1.509 | 1.520 | 410,207 | +0.01(+1.00%) |
May 19, 2003 | 1.479 | 1.555 | 1.461 | 1.505 | 994,289 | +0.04(+2.47%) |
May 16, 2003 | 1.501 | 1.505 | 1.460 | 1.469 | 243,086 | -0.02(-1.33%) |
May 15, 2003 | 1.534 | 1.534 | 1.479 | 1.489 | 159,525 | -0.02(-1.05%) |
May 14, 2003 | 1.534 | 1.548 | 1.497 | 1.505 | 326,647 | -0.05(-2.91%) |
May 13, 2003 | 1.548 | 1.558 | 1.521 | 1.550 | 488,704 | -0.01(-0.46%) |
May 12, 2003 | 1.549 | 1.576 | 1.547 | 1.557 | 417,804 | -0.03(-2.18%) |
May 09, 2003 | 1.554 | 1.595 | 1.554 | 1.592 | 611,935 | +0.04(+2.60%) |
May 08, 2003 | 1.558 | 1.560 | 1.534 | 1.551 | 669,330 | -0.00(-0.25%) |
May 07, 2003 | 1.517 | 1.565 | 1.517 | 1.555 | 845,737 | +0.03(+1.81%) |
May 06, 2003 | 1.445 | 1.539 | 1.445 | 1.528 | 1,396,057 | +0.08(+5.68%) |
May 05, 2003 | 1.445 | 1.461 | 1.407 | 1.445 | 904,820 | +0.00(+0.27%) |
May 02, 2003 | 1.400 | 1.445 | 1.400 | 1.441 | 1,402,809 | +0.03(+2.01%) |
May 01, 2003 | 1.414 | 1.418 | 1.398 | 1.413 | 196,663 | +0.01(+0.90%) |
Apr 30, 2003 | 1.375 | 1.414 | 1.371 | 1.400 | 758,800 | +0.02(+1.55%) |
Apr 29, 2003 | 1.372 | 1.453 | 1.366 | 1.379 | 1,857,752 | +0.02(+1.45%) |
Apr 28, 2003 | 1.372 | 1.398 | 1.359 | 1.359 | 1,146,218 | -0.01(-0.64%) |
Apr 25, 2003 | 1.400 | 1.400 | 1.341 | 1.368 | 757,956 | -0.03(-2.37%) |
Apr 24, 2003 | 1.415 | 1.415 | 1.396 | 1.401 | 279,380 | -0.02(-1.06%) |
Apr 23, 2003 | 1.426 | 1.438 | 1.412 | 1.416 | 741,075 | -0.02(-1.32%) |
Apr 22, 2003 | 1.402 | 1.437 | 1.388 | 1.435 | 854,177 | +0.04(+2.95%) |
Apr 21, 2003 | 1.402 | 1.402 | 1.386 | 1.394 | 319,894 | -0.00(-0.34%) |
Apr 17, 2003 | 1.400 | 1.410 | 1.382 | 1.399 | 319,050 | +0.02(+1.20%) |
Apr 16, 2003 | 1.392 | 1.398 | 1.382 | 1.382 | 995,977 | -0.01(-0.62%) |
Apr 15, 2003 | 1.376 | 1.402 | 1.376 | 1.391 | 568,045 | +0.00(+0.11%) |
Apr 14, 2003 | 1.407 | 1.419 | 1.381 | 1.389 | 486,172 | +0.02(+1.21%) |
Apr 11, 2003 | 1.368 | 1.383 | 1.356 | 1.373 | 1,126,805 | +0.01(+0.40%) |
Apr 10, 2003 | 1.335 | 1.396 | 1.335 | 1.367 | 663,422 | +0.03(+2.43%) |
Apr 09, 2003 | 1.341 | 1.356 | 1.319 | 1.335 | 416,960 | -0.01(-1.11%) |
Apr 08, 2003 | 1.351 | 1.379 | 1.330 | 1.350 | 1,131,869 | +0.02(+1.42%) |
Apr 07, 2003 | 1.303 | 1.363 | 1.295 | 1.331 | 703,092 | +0.04(+3.12%) |
Apr 04, 2003 | 1.323 | 1.336 | 1.272 | 1.291 | 669,330 | -0.03(-2.04%) |
Apr 03, 2003 | 1.303 | 1.320 | 1.299 | 1.317 | 492,080 | +0.02(+1.22%) |
Apr 02, 2003 | 1.269 | 1.321 | 1.269 | 1.302 | 676,083 | +0.04(+2.99%) |
Apr 01, 2003 | 1.250 | 1.264 | 1.206 | 1.264 | 687,056 | +0.03(+2.11%) |
Mar 31, 2003 | 1.265 | 1.267 | 1.205 | 1.238 | 373,069 | -0.02(-1.76%) |
Mar 28, 2003 | 1.258 | 1.270 | 1.232 | 1.260 | 334,243 | +0.01(+0.63%) |
Mar 27, 2003 | 1.250 | 1.291 | 1.242 | 1.252 | 686,465 | +0.00(+0.00%) |
Mar 26, 2003 | 1.207 | 1.272 | 1.205 | 1.252 | 703,084 | +0.04(+3.39%) |
Mar 25, 2003 | 1.256 | 1.256 | 1.205 | 1.211 | 1,071,250 | -0.04(-2.97%) |
Mar 24, 2003 | 1.215 | 1.255 | 1.197 | 1.248 | 385,722 | +0.03(+2.53%) |
Mar 21, 2003 | 1.209 | 1.236 | 1.194 | 1.217 | 1,237,983 | +0.01(+1.11%) |
Mar 20, 2003 | 1.186 | 1.208 | 1.171 | 1.204 | 1,936,527 | +0.02(+1.39%) |
Mar 19, 2003 | 1.258 | 1.267 | 1.184 | 1.187 | 2,273,421 | -0.07(-5.64%) |
Mar 18, 2003 | 1.279 | 1.291 | 1.251 | 1.258 | 1,212,198 | -0.03(-2.27%) |
Mar 17, 2003 | 1.264 | 1.287 | 1.244 | 1.287 | 1,049,381 | +0.02(+1.24%) |
Mar 14, 2003 | 1.314 | 1.314 | 1.262 | 1.272 | 834,123 | -0.03(-2.60%) |
Mar 13, 2003 | 1.302 | 1.319 | 1.298 | 1.306 | 372,225 | -0.01(-0.42%) |
Mar 12, 2003 | 1.320 | 1.336 | 1.305 | 1.311 | 137,546 | -0.02(-1.31%) |
Mar 11, 2003 | 1.321 | 1.370 | 1.314 | 1.329 | 166,277 | +0.01(+1.08%) |
Mar 10, 2003 | 1.331 | 1.336 | 1.303 | 1.314 | 259,123 | -0.02(-1.77%) |
Mar 07, 2003 | 1.333 | 1.344 | 1.317 | 1.338 | 238,865 | +0.00(+0.36%) |
Mar 06, 2003 | 1.336 | 1.348 | 1.306 | 1.333 | 622,908 | -0.01(-0.88%) |
Mar 05, 2003 | 1.335 | 1.346 | 1.335 | 1.345 | 202,571 | +0.01(+0.47%) |
Mar 04, 2003 | 1.343 | 1.343 | 1.323 | 1.339 | 441,437 | +0.01(+0.41%) |