Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.470 | 2.850 | 2.380 | 2.710 | 648,900 | +0.27(+11.07%) |
May 29, 2003 | 2.350 | 2.570 | 2.350 | 2.440 | 603,700 | +0.09(+3.83%) |
May 28, 2003 | 2.100 | 2.350 | 2.100 | 2.350 | 479,000 | +0.27(+12.98%) |
May 27, 2003 | 2.000 | 2.100 | 1.980 | 2.080 | 144,800 | +0.08(+4.00%) |
May 23, 2003 | 1.990 | 2.070 | 1.920 | 2.000 | 187,300 | -0.01(-0.50%) |
May 22, 2003 | 2.090 | 2.140 | 1.980 | 2.010 | 176,900 | -0.14(-6.51%) |
May 21, 2003 | 2.010 | 2.200 | 2.000 | 2.150 | 220,100 | -0.05(-2.27%) |
May 20, 2003 | 2.150 | 2.290 | 2.060 | 2.200 | 407,800 | -0.04(-1.79%) |
May 19, 2003 | 2.150 | 2.250 | 1.980 | 2.240 | 658,000 | -0.04(-1.75%) |
May 16, 2003 | 1.950 | 2.460 | 1.950 | 2.280 | 1,364,800 | +0.34(+17.59%) |
May 15, 2003 | 1.790 | 1.970 | 1.790 | 1.939 | 362,800 | +0.04(+2.05%) |
May 14, 2003 | 1.920 | 1.920 | 1.840 | 1.900 | 447,400 | +0.00(+0.00%) |
May 13, 2003 | 1.790 | 1.990 | 1.790 | 1.900 | 591,800 | +0.05(+2.70%) |
May 12, 2003 | 1.840 | 1.890 | 1.770 | 1.850 | 382,700 | +0.08(+4.52%) |
May 09, 2003 | 1.670 | 1.780 | 1.650 | 1.770 | 598,700 | +0.12(+7.27%) |
May 08, 2003 | 1.660 | 1.700 | 1.630 | 1.650 | 140,600 | -0.01(-0.72%) |
May 07, 2003 | 1.750 | 1.750 | 1.500 | 1.662 | 658,600 | -0.02(-1.07%) |
May 06, 2003 | 1.690 | 1.720 | 1.610 | 1.680 | 340,300 | -0.01(-0.59%) |
May 05, 2003 | 1.660 | 1.740 | 1.600 | 1.690 | 569,900 | +0.01(+0.60%) |
May 02, 2003 | 1.500 | 1.720 | 1.470 | 1.680 | 2,287,900 | +0.22(+15.07%) |
May 01, 2003 | 1.410 | 1.510 | 1.310 | 1.460 | 1,301,700 | +0.10(+7.35%) |
Apr 30, 2003 | 1.320 | 1.390 | 1.310 | 1.360 | 306,700 | +0.01(+0.74%) |
Apr 29, 2003 | 1.350 | 1.380 | 1.320 | 1.350 | 494,300 | +0.00(+0.00%) |
Apr 28, 2003 | 1.320 | 1.360 | 1.320 | 1.350 | 249,100 | +0.01(+0.75%) |
Apr 25, 2003 | 1.340 | 1.350 | 1.300 | 1.340 | 392,100 | +0.00(+0.00%) |
Apr 24, 2003 | 1.290 | 1.350 | 1.280 | 1.340 | 123,400 | -0.01(-0.74%) |
Apr 23, 2003 | 1.350 | 1.360 | 1.300 | 1.350 | 351,800 | +0.01(+0.75%) |
Apr 22, 2003 | 1.270 | 1.340 | 1.270 | 1.340 | 362,700 | +0.04(+3.08%) |
Apr 21, 2003 | 1.240 | 1.310 | 1.240 | 1.300 | 691,200 | +0.05(+4.00%) |
Apr 17, 2003 | 1.200 | 1.270 | 1.190 | 1.250 | 482,200 | +0.06(+5.04%) |
Apr 16, 2003 | 1.170 | 1.220 | 1.150 | 1.190 | 459,900 | +0.04(+3.48%) |
Apr 15, 2003 | 1.150 | 1.170 | 1.110 | 1.150 | 353,300 | -0.01(-0.86%) |
Apr 14, 2003 | 1.120 | 1.190 | 1.100 | 1.160 | 372,500 | +0.06(+5.45%) |
Apr 11, 2003 | 1.100 | 1.140 | 1.050 | 1.100 | 213,200 | +0.00(+0.00%) |
Apr 10, 2003 | 1.070 | 1.150 | 0.9900 | 1.100 | 628,100 | +0.07(+6.80%) |
Apr 09, 2003 | 1.090 | 1.100 | 1.010 | 1.030 | 730,600 | -0.05(-4.63%) |
Apr 08, 2003 | 1.170 | 1.170 | 1.050 | 1.080 | 500,900 | -0.09(-7.69%) |
Apr 07, 2003 | 1.200 | 1.250 | 1.150 | 1.170 | 467,700 | +0.00(+0.00%) |
Apr 04, 2003 | 1.160 | 1.200 | 1.130 | 1.170 | 298,300 | -0.01(-0.85%) |
Apr 03, 2003 | 1.200 | 1.220 | 1.100 | 1.180 | 616,400 | +0.00(+0.00%) |
Apr 02, 2003 | 1.110 | 1.260 | 1.090 | 1.180 | 4,242,800 | +0.14(+13.46%) |
Apr 01, 2003 | 1.310 | 1.390 | 0.9500 | 1.040 | 5,940,800 | -0.23(-18.11%) |
Mar 31, 2003 | 1.370 | 1.370 | 1.250 | 1.270 | 362,278 | -0.01(-0.78%) |
Mar 28, 2003 | 1.390 | 1.470 | 1.270 | 1.280 | 133,943 | -0.12(-8.57%) |
Mar 27, 2003 | 1.370 | 1.410 | 1.320 | 1.400 | 69,400 | +0.03(+2.19%) |
Mar 26, 2003 | 1.410 | 1.460 | 1.320 | 1.370 | 143,683 | -0.08(-5.52%) |
Mar 25, 2003 | 1.370 | 1.490 | 1.370 | 1.450 | 464,100 | +0.03(+2.11%) |
Mar 24, 2003 | 1.300 | 1.440 | 1.260 | 1.420 | 80,887 | -0.01(-0.70%) |
Mar 21, 2003 | 1.380 | 1.450 | 1.360 | 1.430 | 419,200 | +0.09(+6.72%) |
Mar 20, 2003 | 1.350 | 1.390 | 1.320 | 1.340 | 139,100 | -0.02(-1.47%) |
Mar 19, 2003 | 1.420 | 1.440 | 1.350 | 1.360 | 234,700 | -0.03(-2.16%) |
Mar 18, 2003 | 1.330 | 1.410 | 1.300 | 1.390 | 494,000 | +0.08(+6.11%) |
Mar 17, 2003 | 1.250 | 1.360 | 1.210 | 1.310 | 355,692 | +0.05(+3.97%) |
Mar 14, 2003 | 1.300 | 1.370 | 1.260 | 1.260 | 343,376 | +0.00(+0.00%) |
Mar 13, 2003 | 1.240 | 1.300 | 1.200 | 1.260 | 134,000 | +0.03(+2.44%) |
Mar 12, 2003 | 1.260 | 1.270 | 1.190 | 1.230 | 68,861 | -0.05(-3.91%) |
Mar 11, 2003 | 1.300 | 1.330 | 1.230 | 1.280 | 71,000 | -0.02(-1.54%) |
Mar 10, 2003 | 1.360 | 1.410 | 1.290 | 1.300 | 308,800 | -0.06(-4.41%) |
Mar 07, 2003 | 1.390 | 1.400 | 1.360 | 1.360 | 34,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.400 | 1.450 | 1.350 | 1.360 | 36,200 | -0.08(-5.56%) |
Mar 05, 2003 | 1.360 | 1.440 | 1.350 | 1.440 | 31,800 | +0.05(+3.60%) |
Mar 04, 2003 | 1.420 | 1.470 | 1.350 | 1.390 | 51,200 | +0.01(+0.72%) |