Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.322 | 2.627 | 2.215 | 2.519 | 107,160 | +0.30(+13.60%) |
May 29, 2003 | 1.977 | 2.290 | 1.971 | 2.218 | 71,057 | +0.27(+14.01%) |
May 28, 2003 | 1.884 | 1.963 | 1.881 | 1.945 | 10,578 | +0.07(+3.87%) |
May 27, 2003 | 1.870 | 1.873 | 1.870 | 1.873 | 1,379 | +0.01(+0.62%) |
May 23, 2003 | 1.942 | 1.942 | 1.690 | 1.861 | 46,221 | -0.11(-5.57%) |
May 22, 2003 | 1.887 | 1.971 | 1.887 | 1.971 | 20,236 | +0.06(+3.33%) |
May 21, 2003 | 1.812 | 1.919 | 1.812 | 1.908 | 16,327 | +0.09(+5.10%) |
May 20, 2003 | 1.795 | 1.826 | 1.795 | 1.815 | 6,898 | +0.00(+0.18%) |
May 19, 2003 | 1.916 | 1.916 | 1.719 | 1.812 | 36,333 | -0.12(-6.16%) |
May 16, 2003 | 1.966 | 1.966 | 1.931 | 1.931 | 2,529 | -0.04(-2.06%) |
May 15, 2003 | 1.997 | 1.997 | 1.968 | 1.971 | 9,428 | -0.03(-1.45%) |
May 14, 2003 | 1.980 | 2.015 | 1.980 | 2.000 | 36,793 | -0.02(-1.00%) |
May 13, 2003 | 1.948 | 2.026 | 1.890 | 2.021 | 21,846 | +0.07(+3.41%) |
May 12, 2003 | 1.809 | 2.029 | 1.795 | 1.954 | 40,472 | +0.12(+6.81%) |
May 09, 2003 | 1.777 | 1.841 | 1.777 | 1.829 | 16,327 | -0.01(-0.30%) |
May 08, 2003 | 1.693 | 1.835 | 1.687 | 1.835 | 17,016 | +0.14(+8.19%) |
May 07, 2003 | 1.687 | 1.737 | 1.687 | 1.696 | 3,909 | -0.01(-0.51%) |
May 06, 2003 | 1.687 | 1.734 | 1.687 | 1.705 | 8,278 | +0.01(+0.34%) |
May 05, 2003 | 1.681 | 1.716 | 1.681 | 1.699 | 29,204 | +0.01(+0.86%) |
May 02, 2003 | 1.681 | 1.716 | 1.681 | 1.684 | 11,727 | +0.00(+0.00%) |
May 01, 2003 | 1.684 | 1.693 | 1.681 | 1.684 | 2,989 | +0.00(+0.00%) |
Apr 30, 2003 | 1.681 | 1.725 | 1.681 | 1.684 | 22,305 | -0.01(-0.51%) |
Apr 29, 2003 | 1.681 | 1.719 | 1.681 | 1.693 | 9,428 | +0.01(+0.69%) |
Apr 28, 2003 | 1.690 | 1.716 | 1.681 | 1.681 | 17,706 | -0.02(-1.02%) |
Apr 25, 2003 | 1.696 | 1.725 | 1.696 | 1.699 | 14,947 | +0.00(+0.17%) |
Apr 24, 2003 | 1.710 | 1.719 | 1.684 | 1.696 | 26,215 | -0.03(-1.52%) |
Apr 23, 2003 | 1.699 | 1.725 | 1.699 | 1.722 | 28,054 | +0.02(+1.18%) |
Apr 22, 2003 | 1.682 | 1.702 | 1.682 | 1.702 | 1,379 | -0.01(-0.49%) |
Apr 21, 2003 | 1.731 | 1.737 | 1.696 | 1.710 | 6,208 | +0.01(+0.85%) |
Apr 17, 2003 | 1.696 | 1.702 | 1.681 | 1.696 | 27,824 | +0.01(+0.69%) |
Apr 16, 2003 | 1.687 | 1.710 | 1.684 | 1.684 | 5,978 | -0.00(-0.17%) |
Apr 15, 2003 | 1.684 | 1.693 | 1.684 | 1.687 | 5,748 | -0.01(-0.34%) |
Apr 14, 2003 | 1.681 | 1.693 | 1.681 | 1.693 | 2,299 | +0.00(+0.00%) |
Apr 11, 2003 | 1.681 | 1.739 | 1.681 | 1.693 | 3,679 | +0.01(+0.69%) |
Apr 10, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 1,379 | -0.00(-0.17%) |
Apr 09, 2003 | 1.681 | 1.684 | 1.681 | 1.684 | 2,299 | -0.00(-0.17%) |
Apr 08, 2003 | 1.687 | 1.693 | 1.687 | 1.687 | 14,027 | -0.01(-0.51%) |
Apr 07, 2003 | 1.696 | 1.722 | 1.696 | 1.696 | 476,473 | -0.03(-1.68%) |
Apr 04, 2003 | 1.719 | 1.731 | 1.696 | 1.725 | 13,107 | +0.02(+1.19%) |
Apr 03, 2003 | 1.728 | 1.728 | 1.699 | 1.705 | 5,059 | -0.01(-0.51%) |
Apr 02, 2003 | 1.664 | 1.884 | 1.664 | 1.713 | 72,436 | +0.03(+1.90%) |
Apr 01, 2003 | 1.696 | 1.696 | 1.652 | 1.681 | 7,128 | +0.03(+1.74%) |
Mar 31, 2003 | 1.658 | 1.687 | 1.652 | 1.653 | 272,270 | -0.01(-0.33%) |
Mar 28, 2003 | 1.647 | 1.687 | 1.647 | 1.658 | 19,316 | -0.02(-1.38%) |
Mar 27, 2003 | 1.638 | 1.687 | 1.623 | 1.681 | 493,697 | +0.07(+4.50%) |
Mar 26, 2003 | 1.629 | 1.629 | 1.594 | 1.609 | 48,061 | +0.01(+0.54%) |
Mar 25, 2003 | 1.635 | 1.635 | 1.600 | 1.600 | 30,124 | -0.01(-0.72%) |
Mar 24, 2003 | 1.603 | 1.618 | 1.600 | 1.612 | 6,093 | -0.01(-0.54%) |
Mar 21, 2003 | 1.603 | 1.621 | 1.603 | 1.621 | 5,289 | +0.00(+0.00%) |
Mar 20, 2003 | 1.734 | 1.734 | 1.594 | 1.621 | 94,972 | -0.02(-1.41%) |
Mar 19, 2003 | 1.650 | 1.658 | 1.626 | 1.644 | 18,626 | -0.01(-0.35%) |
Mar 18, 2003 | 1.673 | 1.673 | 1.650 | 1.650 | 8,048 | -0.03(-1.56%) |
Mar 17, 2003 | 1.676 | 1.743 | 1.650 | 1.676 | 61,628 | -0.02(-1.20%) |
Mar 14, 2003 | 1.681 | 1.768 | 1.626 | 1.696 | 371,152 | -0.05(-2.98%) |
Mar 13, 2003 | 1.739 | 1.748 | 1.667 | 1.748 | 21,386 | +0.04(+2.20%) |
Mar 12, 2003 | 1.742 | 1.742 | 1.710 | 1.710 | 47,371 | -0.04(-2.48%) |
Mar 11, 2003 | 1.742 | 1.754 | 1.739 | 1.754 | 7,818 | +0.01(+0.67%) |
Mar 10, 2003 | 1.754 | 1.757 | 1.739 | 1.742 | 13,567 | +0.00(+0.17%) |
Mar 07, 2003 | 1.739 | 1.745 | 1.739 | 1.739 | 9,888 | +0.00(+0.00%) |
Mar 06, 2003 | 1.739 | 1.754 | 1.739 | 1.739 | 19,776 | -0.00(-0.17%) |
Mar 05, 2003 | 1.739 | 1.754 | 1.739 | 1.742 | 17,246 | -0.01(-0.66%) |
Mar 04, 2003 | 1.754 | 1.760 | 1.754 | 1.754 | 119,348 | -0.03(-1.47%) |