Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.435 | 1.460 | 1.423 | 1.438 | 34,344 | +0.00(+0.21%) |
May 29, 2003 | 1.438 | 1.460 | 1.432 | 1.435 | 10,567 | -0.02(-1.04%) |
May 28, 2003 | 1.429 | 1.454 | 1.426 | 1.450 | 81,567 | +0.03(+2.13%) |
May 27, 2003 | 1.405 | 1.426 | 1.402 | 1.420 | 41,939 | +0.03(+1.96%) |
May 23, 2003 | 1.408 | 1.408 | 1.378 | 1.393 | 20,804 | -0.03(-2.13%) |
May 22, 2003 | 1.411 | 1.423 | 1.399 | 1.423 | 23,446 | +0.02(+1.29%) |
May 21, 2003 | 1.393 | 1.405 | 1.393 | 1.405 | 6,604 | +0.00(+0.22%) |
May 20, 2003 | 1.411 | 1.411 | 1.402 | 1.402 | 14,860 | +0.00(+0.22%) |
May 19, 2003 | 1.393 | 1.408 | 1.393 | 1.399 | 19,813 | -0.01(-0.64%) |
May 16, 2003 | 1.372 | 1.408 | 1.372 | 1.408 | 28,069 | +0.04(+2.88%) |
May 15, 2003 | 1.372 | 1.372 | 1.369 | 1.369 | 11,558 | -0.01(-0.66%) |
May 14, 2003 | 1.378 | 1.378 | 1.369 | 1.378 | 17,172 | -0.00(-0.22%) |
May 13, 2003 | 1.381 | 1.381 | 1.369 | 1.381 | 14,199 | -0.02(-1.08%) |
May 12, 2003 | 1.369 | 1.396 | 1.369 | 1.396 | 7,265 | +0.02(+1.54%) |
May 09, 2003 | 1.378 | 1.378 | 1.363 | 1.375 | 16,841 | +0.01(+0.44%) |
May 08, 2003 | 1.378 | 1.378 | 1.363 | 1.369 | 26,088 | -0.02(-1.09%) |
May 07, 2003 | 1.393 | 1.393 | 1.384 | 1.384 | 4,293 | -0.02(-1.30%) |
May 06, 2003 | 1.372 | 1.402 | 1.369 | 1.402 | 32,362 | +0.03(+2.21%) |
May 05, 2003 | 1.363 | 1.402 | 1.363 | 1.372 | 27,739 | -0.01(-0.44%) |
May 02, 2003 | 1.393 | 1.393 | 1.378 | 1.378 | 40,288 | -0.03(-2.36%) |
May 01, 2003 | 1.393 | 1.411 | 1.363 | 1.411 | 18,823 | +0.01(+0.65%) |
Apr 30, 2003 | 1.378 | 1.411 | 1.378 | 1.402 | 39,627 | +0.01(+0.87%) |
Apr 29, 2003 | 1.366 | 1.393 | 1.348 | 1.390 | 45,241 | +0.03(+2.00%) |
Apr 28, 2003 | 1.332 | 1.363 | 1.317 | 1.363 | 91,804 | -0.03(-1.96%) |
Apr 25, 2003 | 1.420 | 1.420 | 1.387 | 1.390 | 21,134 | -0.02(-1.29%) |
Apr 24, 2003 | 1.393 | 1.438 | 1.387 | 1.408 | 45,241 | -0.02(-1.06%) |
Apr 23, 2003 | 1.393 | 1.426 | 1.366 | 1.423 | 54,488 | +0.03(+2.17%) |
Apr 22, 2003 | 1.348 | 1.402 | 1.348 | 1.393 | 57,790 | +0.03(+2.00%) |
Apr 21, 2003 | 1.423 | 1.423 | 1.332 | 1.366 | 78,265 | -0.07(-5.05%) |
Apr 17, 2003 | 1.472 | 1.478 | 1.408 | 1.438 | 25,427 | -0.03(-2.06%) |
Apr 16, 2003 | 1.366 | 1.469 | 1.366 | 1.469 | 32,692 | +0.09(+6.59%) |
Apr 15, 2003 | 1.444 | 1.444 | 1.363 | 1.378 | 23,776 | -0.06(-4.21%) |
Apr 14, 2003 | 1.463 | 1.478 | 1.438 | 1.438 | 18,162 | -0.01(-0.63%) |
Apr 11, 2003 | 1.408 | 1.469 | 1.408 | 1.447 | 37,646 | +0.02(+1.70%) |
Apr 10, 2003 | 1.357 | 1.423 | 1.357 | 1.423 | 10,237 | +0.06(+4.44%) |
Apr 09, 2003 | 1.444 | 1.444 | 1.363 | 1.363 | 24,437 | -0.08(-5.86%) |
Apr 08, 2003 | 1.469 | 1.469 | 1.429 | 1.447 | 12,879 | -0.03(-1.85%) |
Apr 07, 2003 | 1.454 | 1.487 | 1.438 | 1.475 | 32,692 | +0.08(+5.87%) |
Apr 04, 2003 | 1.444 | 1.478 | 1.378 | 1.393 | 48,544 | -0.06(-3.97%) |
Apr 03, 2003 | 1.444 | 1.454 | 1.438 | 1.450 | 12,218 | +0.05(+3.23%) |
Apr 02, 2003 | 1.372 | 1.405 | 1.372 | 1.405 | 15,190 | +0.04(+2.88%) |
Apr 01, 2003 | 1.311 | 1.366 | 1.311 | 1.366 | 24,106 | +0.01(+0.45%) |
Mar 31, 2003 | 1.326 | 1.366 | 1.245 | 1.360 | 64,395 | +0.01(+0.90%) |
Mar 28, 2003 | 1.363 | 1.366 | 1.257 | 1.348 | 245,362 | -0.03(-2.20%) |
Mar 27, 2003 | 1.481 | 1.481 | 1.378 | 1.378 | 59,772 | -0.09(-6.19%) |
Mar 26, 2003 | 1.487 | 1.487 | 1.469 | 1.469 | 24,437 | -0.02(-1.22%) |
Mar 25, 2003 | 1.466 | 1.487 | 1.466 | 1.487 | 31,702 | +0.03(+2.08%) |
Mar 24, 2003 | 1.454 | 1.457 | 1.438 | 1.457 | 43,920 | -0.03(-2.04%) |
Mar 21, 2003 | 1.447 | 1.487 | 1.447 | 1.487 | 27,739 | +0.03(+2.08%) |
Mar 20, 2003 | 1.487 | 1.487 | 1.457 | 1.457 | 34,013 | -0.03(-1.84%) |
Mar 19, 2003 | 1.484 | 1.484 | 1.472 | 1.484 | 15,851 | +0.01(+0.41%) |
Mar 18, 2003 | 1.472 | 1.490 | 1.472 | 1.478 | 9,576 | -0.01(-0.81%) |
Mar 17, 2003 | 1.481 | 1.490 | 1.472 | 1.490 | 33,683 | +0.02(+1.65%) |
Mar 14, 2003 | 1.463 | 1.484 | 1.463 | 1.466 | 22,786 | +0.01(+0.62%) |
Mar 13, 2003 | 1.469 | 1.499 | 1.454 | 1.457 | 32,362 | +0.00(+0.21%) |
Mar 12, 2003 | 1.466 | 1.469 | 1.450 | 1.454 | 36,655 | +0.00(+0.00%) |
Mar 11, 2003 | 1.463 | 1.490 | 1.454 | 1.454 | 55,809 | -0.01(-0.42%) |
Mar 10, 2003 | 1.484 | 1.496 | 1.454 | 1.460 | 45,572 | -0.02(-1.63%) |
Mar 07, 2003 | 1.499 | 1.499 | 1.481 | 1.484 | 22,125 | -0.02(-1.01%) |
Mar 06, 2003 | 1.493 | 1.499 | 1.493 | 1.499 | 12,548 | +0.01(+0.41%) |
Mar 05, 2003 | 1.514 | 1.514 | 1.484 | 1.493 | 80,906 | -0.01(-0.80%) |
Mar 04, 2003 | 1.472 | 1.505 | 1.472 | 1.505 | 152,237 | +0.05(+3.33%) |