Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.946 | 2.000 | 1.946 | 1.992 | 3,753,140 | +0.07(+3.45%) |
May 29, 2003 | 1.939 | 1.963 | 1.920 | 1.925 | 2,719,935 | -0.02(-1.24%) |
May 28, 2003 | 1.948 | 1.953 | 1.914 | 1.950 | 4,250,012 | +0.01(+0.67%) |
May 27, 2003 | 1.890 | 1.941 | 1.886 | 1.937 | 4,914,300 | +0.05(+2.48%) |
May 23, 2003 | 1.865 | 1.901 | 1.861 | 1.890 | 3,650,896 | +0.03(+1.41%) |
May 22, 2003 | 1.867 | 1.869 | 1.857 | 1.864 | 2,468,211 | +0.01(+0.38%) |
May 21, 2003 | 1.863 | 1.870 | 1.841 | 1.856 | 3,463,747 | -0.01(-0.45%) |
May 20, 2003 | 1.856 | 1.874 | 1.846 | 1.865 | 4,770,799 | +0.01(+0.68%) |
May 19, 2003 | 1.849 | 1.852 | 1.821 | 1.852 | 4,376,770 | -0.01(-0.36%) |
May 16, 2003 | 1.853 | 1.859 | 1.835 | 1.859 | 3,222,188 | +0.01(+0.32%) |
May 15, 2003 | 1.833 | 1.855 | 1.807 | 1.853 | 2,498,107 | +0.03(+1.65%) |
May 14, 2003 | 1.851 | 1.851 | 1.809 | 1.823 | 4,148,963 | -0.02(-0.95%) |
May 13, 2003 | 1.812 | 1.869 | 1.798 | 1.841 | 4,243,434 | +0.03(+1.48%) |
May 12, 2003 | 1.812 | 1.820 | 1.791 | 1.814 | 2,724,719 | +0.01(+0.70%) |
May 09, 2003 | 1.733 | 1.802 | 1.733 | 1.801 | 3,635,948 | +0.07(+4.03%) |
May 08, 2003 | 1.771 | 1.772 | 1.709 | 1.731 | 6,104,758 | -0.06(-3.11%) |
May 07, 2003 | 1.811 | 1.817 | 1.771 | 1.787 | 2,538,168 | -0.02(-1.32%) |
May 06, 2003 | 1.781 | 1.829 | 1.777 | 1.811 | 4,606,969 | +0.03(+1.67%) |
May 05, 2003 | 1.767 | 1.793 | 1.755 | 1.781 | 4,829,396 | +0.03(+1.50%) |
May 02, 2003 | 1.717 | 1.762 | 1.710 | 1.755 | 5,424,923 | +0.03(+1.99%) |
May 01, 2003 | 1.704 | 1.728 | 1.675 | 1.721 | 4,314,587 | +0.01(+0.73%) |
Apr 30, 2003 | 1.693 | 1.720 | 1.678 | 1.708 | 3,350,143 | +0.01(+0.69%) |
Apr 29, 2003 | 1.704 | 1.727 | 1.690 | 1.696 | 3,815,324 | -0.01(-0.56%) |
Apr 28, 2003 | 1.670 | 1.718 | 1.666 | 1.706 | 4,457,490 | +0.04(+2.41%) |
Apr 25, 2003 | 1.688 | 1.689 | 1.640 | 1.666 | 5,845,261 | -0.02(-1.29%) |
Apr 24, 2003 | 1.726 | 1.733 | 1.670 | 1.688 | 7,562,486 | -0.04(-2.25%) |
Apr 23, 2003 | 1.768 | 1.768 | 1.693 | 1.726 | 8,312,277 | -0.04(-2.34%) |
Apr 22, 2003 | 1.753 | 1.777 | 1.733 | 1.768 | 4,831,787 | +0.01(+0.84%) |
Apr 21, 2003 | 1.741 | 1.775 | 1.737 | 1.753 | 4,753,460 | +0.02(+1.01%) |
Apr 17, 2003 | 1.704 | 1.749 | 1.704 | 1.736 | 4,461,675 | +0.04(+2.09%) |
Apr 16, 2003 | 1.712 | 1.739 | 1.687 | 1.700 | 5,575,599 | +0.00(+0.12%) |
Apr 15, 2003 | 1.656 | 1.706 | 1.648 | 1.698 | 6,067,089 | +0.05(+2.81%) |
Apr 14, 2003 | 1.621 | 1.659 | 1.618 | 1.652 | 4,023,998 | +0.04(+2.38%) |
Apr 11, 2003 | 1.647 | 1.649 | 1.608 | 1.613 | 5,083,511 | -0.01(-0.85%) |
Apr 10, 2003 | 1.635 | 1.637 | 1.609 | 1.627 | 5,941,526 | -0.00(-0.23%) |
Apr 09, 2003 | 1.669 | 1.678 | 1.630 | 1.631 | 8,580,743 | -0.04(-2.26%) |
Apr 08, 2003 | 1.682 | 1.698 | 1.657 | 1.668 | 6,698,492 | -0.01(-0.80%) |
Apr 07, 2003 | 1.695 | 1.734 | 1.678 | 1.682 | 3,944,475 | +0.03(+2.03%) |
Apr 04, 2003 | 1.647 | 1.668 | 1.634 | 1.648 | 3,295,732 | +0.01(+0.56%) |
Apr 03, 2003 | 1.656 | 1.663 | 1.624 | 1.639 | 3,451,789 | -0.00(-0.03%) |
Apr 02, 2003 | 1.635 | 1.658 | 1.634 | 1.639 | 3,356,122 | +0.04(+2.62%) |
Apr 01, 2003 | 1.598 | 1.608 | 1.569 | 1.598 | 6,560,372 | +0.00(+0.10%) |
Mar 31, 2003 | 1.607 | 1.612 | 1.580 | 1.596 | 6,718,223 | -0.03(-1.95%) |
Mar 28, 2003 | 1.598 | 1.631 | 1.587 | 1.628 | 4,943,598 | +0.03(+1.72%) |
Mar 27, 2003 | 1.606 | 1.621 | 1.583 | 1.600 | 5,099,655 | -0.03(-1.87%) |
Mar 26, 2003 | 1.675 | 1.675 | 1.612 | 1.631 | 4,834,179 | -0.05(-2.94%) |
Mar 25, 2003 | 1.679 | 1.711 | 1.661 | 1.680 | 3,910,991 | -0.01(-0.45%) |
Mar 24, 2003 | 1.735 | 1.736 | 1.680 | 1.688 | 6,194,446 | -0.06(-3.70%) |
Mar 21, 2003 | 1.683 | 1.758 | 1.670 | 1.752 | 6,886,239 | +0.08(+4.70%) |
Mar 20, 2003 | 1.659 | 1.684 | 1.626 | 1.674 | 4,654,205 | +0.00(+0.23%) |
Mar 19, 2003 | 1.691 | 1.692 | 1.654 | 1.670 | 4,709,812 | -0.03(-1.53%) |
Mar 18, 2003 | 1.672 | 1.723 | 1.668 | 1.696 | 5,197,714 | +0.04(+2.11%) |
Mar 17, 2003 | 1.612 | 1.675 | 1.597 | 1.661 | 6,563,960 | +0.04(+2.64%) |
Mar 14, 2003 | 1.614 | 1.656 | 1.610 | 1.618 | 4,688,884 | +0.01(+0.42%) |
Mar 13, 2003 | 1.568 | 1.616 | 1.552 | 1.611 | 6,818,076 | +0.05(+3.05%) |
Mar 12, 2003 | 1.601 | 1.610 | 1.526 | 1.564 | 9,926,659 | -0.04(-2.58%) |
Mar 11, 2003 | 1.623 | 1.664 | 1.596 | 1.605 | 4,756,449 | -0.03(-1.82%) |
Mar 10, 2003 | 1.675 | 1.680 | 1.627 | 1.635 | 4,556,744 | -0.05(-2.71%) |
Mar 07, 2003 | 1.606 | 1.688 | 1.572 | 1.680 | 10,637,586 | +0.07(+4.25%) |
Mar 06, 2003 | 1.697 | 1.697 | 1.608 | 1.612 | 10,858,218 | -0.10(-5.88%) |
Mar 05, 2003 | 1.711 | 1.716 | 1.681 | 1.713 | 4,077,213 | -0.00(-0.10%) |
Mar 04, 2003 | 1.733 | 1.751 | 1.714 | 1.714 | 4,574,682 | -0.02(-1.06%) |