Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.899 | 1.909 | 1.874 | 1.889 | 203,912 | +0.02(+0.84%) |
May 29, 2003 | 1.919 | 1.931 | 1.866 | 1.873 | 141,587 | -0.04(-1.91%) |
May 28, 2003 | 1.914 | 1.919 | 1.898 | 1.910 | 52,841 | +0.02(+0.86%) |
May 27, 2003 | 1.889 | 1.912 | 1.861 | 1.893 | 187,653 | +0.01(+0.71%) |
May 23, 2003 | 1.889 | 1.891 | 1.869 | 1.880 | 64,357 | -0.01(-0.55%) |
May 22, 2003 | 1.869 | 1.894 | 1.857 | 1.890 | 67,067 | +0.00(+0.26%) |
May 21, 2003 | 1.861 | 1.887 | 1.842 | 1.885 | 66,390 | +0.01(+0.31%) |
May 20, 2003 | 1.861 | 1.923 | 1.855 | 1.880 | 170,717 | +0.02(+1.24%) |
May 19, 2003 | 1.877 | 1.880 | 1.837 | 1.856 | 352,951 | -0.02(-0.92%) |
May 16, 2003 | 1.981 | 2.007 | 1.872 | 1.874 | 273,689 | -0.12(-6.21%) |
May 15, 2003 | 1.945 | 1.999 | 1.945 | 1.998 | 97,552 | +0.00(+0.25%) |
May 14, 2003 | 1.990 | 2.007 | 1.974 | 1.993 | 106,359 | -0.00(-0.10%) |
May 13, 2003 | 1.934 | 2.008 | 1.902 | 1.995 | 188,331 | +0.06(+3.26%) |
May 12, 2003 | 1.916 | 1.932 | 1.904 | 1.932 | 197,815 | +0.02(+0.82%) |
May 09, 2003 | 1.879 | 1.919 | 1.869 | 1.916 | 78,584 | +0.05(+2.50%) |
May 08, 2003 | 1.876 | 1.889 | 1.860 | 1.869 | 77,229 | -0.01(-0.55%) |
May 07, 2003 | 1.887 | 1.896 | 1.867 | 1.880 | 159,200 | -0.01(-0.52%) |
May 06, 2003 | 1.851 | 1.906 | 1.851 | 1.889 | 233,042 | +0.03(+1.72%) |
May 05, 2003 | 1.876 | 1.876 | 1.843 | 1.857 | 170,039 | -0.01(-0.47%) |
May 02, 2003 | 1.819 | 1.885 | 1.817 | 1.866 | 374,629 | +0.06(+3.07%) |
May 01, 2003 | 1.819 | 1.819 | 1.794 | 1.811 | 56,905 | -0.01(-0.59%) |
Apr 30, 2003 | 1.786 | 1.824 | 1.782 | 1.822 | 183,588 | +0.04(+1.98%) |
Apr 29, 2003 | 1.791 | 1.798 | 1.781 | 1.786 | 144,974 | -0.02(-1.15%) |
Apr 28, 2003 | 1.762 | 1.815 | 1.761 | 1.807 | 72,487 | +0.04(+2.54%) |
Apr 25, 2003 | 1.756 | 1.770 | 1.744 | 1.762 | 103,649 | -0.01(-0.47%) |
Apr 24, 2003 | 1.755 | 1.770 | 1.754 | 1.770 | 195,105 | +0.01(+0.78%) |
Apr 23, 2003 | 1.762 | 1.769 | 1.755 | 1.757 | 226,945 | -0.01(-0.39%) |
Apr 22, 2003 | 1.707 | 1.783 | 1.688 | 1.763 | 600,898 | -0.09(-4.63%) |
Apr 21, 2003 | 1.843 | 1.855 | 1.843 | 1.849 | 134,812 | +0.00(+0.05%) |
Apr 17, 2003 | 1.850 | 1.850 | 1.836 | 1.848 | 161,910 | -0.00(-0.03%) |
Apr 16, 2003 | 1.811 | 1.854 | 1.811 | 1.849 | 76,551 | +0.02(+1.21%) |
Apr 15, 2003 | 1.836 | 1.845 | 1.778 | 1.826 | 224,235 | -0.01(-0.70%) |
Apr 14, 2003 | 1.854 | 1.854 | 1.804 | 1.839 | 101,617 | -0.01(-0.32%) |
Apr 11, 2003 | 1.906 | 1.914 | 1.822 | 1.845 | 126,005 | -0.06(-3.05%) |
Apr 10, 2003 | 1.912 | 1.913 | 1.834 | 1.903 | 97,552 | +0.04(+2.17%) |
Apr 09, 2003 | 1.876 | 1.914 | 1.834 | 1.863 | 205,267 | -0.02(-1.23%) |
Apr 08, 2003 | 1.883 | 1.904 | 1.876 | 1.886 | 186,298 | -0.01(-0.44%) |
Apr 07, 2003 | 1.775 | 1.944 | 1.775 | 1.894 | 257,430 | +0.09(+5.16%) |
Apr 04, 2003 | 1.778 | 1.813 | 1.763 | 1.801 | 98,230 | +0.04(+2.12%) |
Apr 03, 2003 | 1.755 | 1.789 | 1.755 | 1.764 | 81,971 | +0.00(+0.20%) |
Apr 02, 2003 | 1.734 | 1.766 | 1.704 | 1.761 | 119,908 | +0.03(+1.68%) |
Apr 01, 2003 | 1.715 | 1.757 | 1.675 | 1.731 | 132,780 | +0.02(+1.03%) |
Mar 31, 2003 | 1.702 | 1.730 | 1.664 | 1.714 | 195,776 | +0.00(+0.20%) |
Mar 28, 2003 | 1.725 | 1.725 | 1.703 | 1.710 | 77,181 | -0.02(-0.88%) |
Mar 27, 2003 | 1.727 | 1.742 | 1.706 | 1.726 | 198,492 | -0.00(-0.09%) |
Mar 26, 2003 | 1.765 | 1.785 | 1.722 | 1.727 | 172,072 | -0.03(-1.98%) |
Mar 25, 2003 | 1.743 | 1.762 | 1.725 | 1.762 | 189,008 | +0.02(+0.87%) |
Mar 24, 2003 | 1.825 | 1.825 | 1.725 | 1.747 | 122,618 | -0.04(-2.07%) |
Mar 21, 2003 | 1.735 | 1.810 | 1.727 | 1.784 | 195,105 | +0.01(+0.45%) |
Mar 20, 2003 | 1.770 | 1.785 | 1.733 | 1.776 | 107,673 | +0.01(+0.31%) |
Mar 19, 2003 | 1.835 | 1.839 | 1.744 | 1.770 | 184,943 | -0.06(-3.28%) |
Mar 18, 2003 | 1.780 | 1.830 | 1.780 | 1.830 | 128,038 | +0.05(+3.05%) |
Mar 17, 2003 | 1.715 | 1.789 | 1.701 | 1.776 | 141,587 | +0.05(+2.61%) |
Mar 14, 2003 | 1.710 | 1.733 | 1.698 | 1.731 | 159,200 | +0.03(+1.79%) |
Mar 13, 2003 | 1.647 | 1.724 | 1.635 | 1.700 | 227,623 | +0.06(+3.88%) |
Mar 12, 2003 | 1.651 | 1.658 | 1.614 | 1.637 | 224,147 | -0.02(-1.25%) |
Mar 11, 2003 | 1.677 | 1.696 | 1.649 | 1.658 | 130,070 | -0.01(-0.62%) |
Mar 10, 2003 | 1.678 | 1.711 | 1.668 | 1.668 | 236,430 | -0.01(-0.76%) |
Mar 07, 2003 | 1.673 | 1.707 | 1.673 | 1.681 | 90,100 | -0.02(-0.92%) |
Mar 06, 2003 | 1.656 | 1.727 | 1.656 | 1.696 | 130,070 | -0.01(-0.38%) |
Mar 05, 2003 | 1.712 | 1.728 | 1.681 | 1.703 | 170,717 | +0.02(+0.91%) |
Mar 04, 2003 | 1.755 | 1.791 | 1.678 | 1.688 | 364,468 | -0.08(-4.73%) |