Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.767 | 1.843 | 1.692 | 1.843 | 42,576 | +0.08(+4.29%) |
May 29, 2003 | 1.666 | 1.767 | 1.666 | 1.767 | 54,853 | +0.03(+1.45%) |
May 28, 2003 | 1.818 | 1.868 | 1.742 | 1.742 | 36,041 | -0.08(-4.43%) |
May 27, 2003 | 1.868 | 1.868 | 1.818 | 1.823 | 20,793 | -0.10(-5.00%) |
May 23, 2003 | 1.944 | 1.969 | 1.919 | 1.919 | 27,922 | -0.01(-0.52%) |
May 22, 2003 | 1.944 | 1.944 | 1.919 | 1.929 | 44,556 | -0.02(-0.91%) |
May 21, 2003 | 1.944 | 1.947 | 1.944 | 1.947 | 5,544 | +0.00(+0.13%) |
May 20, 2003 | 1.944 | 1.969 | 1.919 | 1.944 | 41,387 | -0.07(-3.51%) |
May 19, 2003 | 2.015 | 2.015 | 1.944 | 2.015 | 2,772 | +0.02(+1.01%) |
May 16, 2003 | 1.969 | 1.995 | 1.944 | 1.995 | 14,852 | +0.00(+0.00%) |
May 15, 2003 | 2.015 | 2.015 | 1.990 | 1.995 | 18,812 | -0.02(-1.00%) |
May 14, 2003 | 1.969 | 2.020 | 1.969 | 2.015 | 80,795 | +0.10(+5.00%) |
May 13, 2003 | 1.894 | 1.919 | 1.894 | 1.919 | 17,426 | +0.03(+1.33%) |
May 12, 2003 | 1.894 | 1.934 | 1.868 | 1.894 | 26,733 | +0.00(+0.00%) |
May 09, 2003 | 1.894 | 1.919 | 1.894 | 1.894 | 21,585 | -0.01(-0.27%) |
May 08, 2003 | 1.919 | 1.919 | 1.894 | 1.899 | 42,972 | -0.02(-1.05%) |
May 07, 2003 | 1.995 | 1.995 | 1.894 | 1.919 | 24,159 | -0.03(-1.30%) |
May 06, 2003 | 1.879 | 2.020 | 1.879 | 1.944 | 54,259 | +0.08(+4.05%) |
May 05, 2003 | 1.868 | 1.899 | 1.868 | 1.868 | 31,486 | -0.02(-0.80%) |
May 02, 2003 | 1.894 | 1.919 | 1.868 | 1.884 | 36,833 | -0.04(-1.84%) |
May 01, 2003 | 1.944 | 1.944 | 1.894 | 1.919 | 12,871 | -0.03(-1.30%) |
Apr 30, 2003 | 1.894 | 1.944 | 1.894 | 1.944 | 20,991 | +0.06(+2.94%) |
Apr 29, 2003 | 1.894 | 1.919 | 1.843 | 1.889 | 28,516 | -0.01(-0.27%) |
Apr 28, 2003 | 1.894 | 1.944 | 1.843 | 1.894 | 154,264 | +0.05(+2.74%) |
Apr 25, 2003 | 1.843 | 1.868 | 1.762 | 1.843 | 58,616 | +0.00(+0.00%) |
Apr 24, 2003 | 1.995 | 1.995 | 1.727 | 1.843 | 244,961 | -0.13(-6.41%) |
Apr 23, 2003 | 1.995 | 2.096 | 1.969 | 1.969 | 198,820 | +0.03(+1.30%) |
Apr 22, 2003 | 1.818 | 2.197 | 1.767 | 1.944 | 717,061 | +0.20(+11.59%) |
Apr 21, 2003 | 1.616 | 1.858 | 1.591 | 1.742 | 275,259 | +0.13(+7.81%) |
Apr 17, 2003 | 1.475 | 1.616 | 1.475 | 1.616 | 145,947 | +0.18(+12.28%) |
Apr 16, 2003 | 1.515 | 1.525 | 1.439 | 1.439 | 32,476 | -0.08(-5.00%) |
Apr 15, 2003 | 1.490 | 1.515 | 1.439 | 1.515 | 75,646 | +0.03(+1.69%) |
Apr 14, 2003 | 1.293 | 1.515 | 1.288 | 1.490 | 245,753 | +0.20(+15.69%) |
Apr 11, 2003 | 1.278 | 1.293 | 1.257 | 1.288 | 19,406 | +0.01(+0.79%) |
Apr 10, 2003 | 1.262 | 1.278 | 1.257 | 1.278 | 41,784 | +0.02(+1.61%) |
Apr 09, 2003 | 1.273 | 1.273 | 1.232 | 1.257 | 42,378 | +0.01(+0.40%) |
Apr 08, 2003 | 1.187 | 1.252 | 1.187 | 1.252 | 87,132 | +0.08(+6.44%) |
Apr 07, 2003 | 1.151 | 1.177 | 1.151 | 1.177 | 431,108 | +0.02(+1.30%) |
Apr 04, 2003 | 1.167 | 1.167 | 1.161 | 1.161 | 13,465 | -0.01(-0.43%) |
Apr 03, 2003 | 1.146 | 1.177 | 1.146 | 1.167 | 32,872 | +0.02(+1.76%) |
Apr 02, 2003 | 1.197 | 1.197 | 1.146 | 1.146 | 10,693 | -0.04(-3.40%) |
Apr 01, 2003 | 1.202 | 1.202 | 1.161 | 1.187 | 2,574 | -0.01(-0.42%) |
Mar 31, 2003 | 1.161 | 1.192 | 1.161 | 1.192 | 18,614 | +0.03(+2.61%) |
Mar 28, 2003 | 1.146 | 1.161 | 1.146 | 1.161 | 5,940 | +0.01(+0.88%) |
Mar 27, 2003 | 1.131 | 1.151 | 1.131 | 1.151 | 3,564 | +0.03(+2.70%) |
Mar 26, 2003 | 1.116 | 1.121 | 1.116 | 1.121 | 10,297 | +0.01(+0.45%) |
Mar 25, 2003 | 1.161 | 1.161 | 1.101 | 1.116 | 85,152 | -0.07(-5.56%) |
Mar 24, 2003 | 1.161 | 1.187 | 1.161 | 1.182 | 7,723 | +0.02(+1.74%) |
Mar 21, 2003 | 1.177 | 1.187 | 1.161 | 1.161 | 14,852 | -0.01(-0.86%) |
Mar 20, 2003 | 1.161 | 1.202 | 1.161 | 1.172 | 59,408 | -0.02(-1.69%) |
Mar 19, 2003 | 1.141 | 1.192 | 1.141 | 1.192 | 51,883 | +0.05(+4.42%) |
Mar 18, 2003 | 1.136 | 1.141 | 1.035 | 1.141 | 12,277 | +0.01(+0.44%) |
Mar 17, 2003 | 1.096 | 1.136 | 1.136 | 1.136 | 48,318 | +0.09(+8.70%) |
Mar 14, 2003 | 1.060 | 1.071 | 1.045 | 1.045 | 10,495 | -0.02(-1.43%) |
Mar 13, 2003 | 1.086 | 1.086 | 1.060 | 1.060 | 8,911 | -0.02(-1.41%) |
Mar 12, 2003 | 1.086 | 1.086 | 1.076 | 1.076 | 10,297 | -0.01(-0.93%) |
Mar 11, 2003 | 1.086 | 1.086 | 1.086 | 1.086 | 1,188 | +0.01(+0.94%) |
Mar 10, 2003 | 1.096 | 1.096 | 1.076 | 1.076 | 6,732 | +0.00(+0.00%) |
Mar 07, 2003 | 1.071 | 1.076 | 1.071 | 1.076 | 2,970 | +0.00(+0.00%) |
Mar 06, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 396 | +0.00(+0.00%) |
Mar 04, 2003 | 1.060 | 1.076 | 1.050 | 1.076 | 14,654 | +0.02(+1.43%) |