Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.776 | 1.800 | 1.746 | 1.790 | 204,531,840 | +0.02(+0.96%) |
May 29, 2003 | 1.740 | 1.794 | 1.731 | 1.773 | 187,519,920 | +0.03(+1.98%) |
May 28, 2003 | 1.740 | 1.782 | 1.728 | 1.739 | 181,612,064 | +0.00(+0.03%) |
May 27, 2003 | 1.624 | 1.747 | 1.619 | 1.738 | 245,343,584 | +0.11(+6.51%) |
May 23, 2003 | 1.648 | 1.649 | 1.620 | 1.632 | 141,896,896 | -0.01(-0.85%) |
May 22, 2003 | 1.584 | 1.661 | 1.561 | 1.646 | 170,971,104 | +0.06(+3.94%) |
May 21, 2003 | 1.563 | 1.588 | 1.554 | 1.584 | 104,599,392 | +0.01(+0.86%) |
May 20, 2003 | 1.574 | 1.603 | 1.555 | 1.570 | 162,248,640 | -0.00(-0.25%) |
May 19, 2003 | 1.631 | 1.645 | 1.566 | 1.574 | 196,422,816 | -0.07(-4.51%) |
May 16, 2003 | 1.622 | 1.654 | 1.615 | 1.649 | 153,456,016 | +0.02(+1.29%) |
May 15, 2003 | 1.628 | 1.634 | 1.606 | 1.628 | 104,705,640 | +0.00(+0.09%) |
May 14, 2003 | 1.653 | 1.656 | 1.618 | 1.626 | 160,584,736 | -0.02(-1.06%) |
May 13, 2003 | 1.574 | 1.671 | 1.568 | 1.644 | 318,501,216 | +0.06(+3.94%) |
May 12, 2003 | 1.538 | 1.586 | 1.530 | 1.581 | 145,707,840 | +0.04(+2.36%) |
May 09, 2003 | 1.519 | 1.546 | 1.506 | 1.545 | 119,708,840 | +0.03(+1.71%) |
May 08, 2003 | 1.514 | 1.534 | 1.507 | 1.519 | 171,099,408 | -0.01(-0.81%) |
May 07, 2003 | 1.529 | 1.539 | 1.498 | 1.531 | 208,356,816 | -0.01(-0.58%) |
May 06, 2003 | 1.490 | 1.555 | 1.486 | 1.540 | 280,640,384 | +0.05(+3.07%) |
May 05, 2003 | 1.470 | 1.499 | 1.447 | 1.494 | 223,925,328 | +0.03(+1.80%) |
May 02, 2003 | 1.428 | 1.470 | 1.424 | 1.468 | 198,487,664 | +0.04(+2.58%) |
Apr 30, 2003 | 1.427 | 1.447 | 1.416 | 1.431 | 189,881,472 | -0.01(-0.69%) |
Apr 29, 2003 | 1.442 | 1.449 | 1.427 | 1.441 | 211,448,064 | -0.01(-0.76%) |
Apr 28, 2003 | 1.429 | 1.456 | 1.427 | 1.452 | 317,861,696 | +0.01(+0.48%) |
Apr 25, 2003 | 1.397 | 1.447 | 1.388 | 1.445 | 803,515,072 | +0.19(+15.33%) |
Apr 24, 2003 | 1.267 | 1.278 | 1.236 | 1.253 | 382,876,224 | -0.02(-1.22%) |
Apr 23, 2003 | 1.317 | 1.324 | 1.265 | 1.269 | 178,061,744 | -0.01(-0.59%) |
Apr 22, 2003 | 1.252 | 1.281 | 1.238 | 1.276 | 139,074,272 | +0.02(+1.31%) |
Apr 21, 2003 | 1.249 | 1.305 | 1.242 | 1.260 | 142,981,440 | +0.01(+1.04%) |
Apr 17, 2003 | 1.221 | 1.248 | 1.215 | 1.247 | 136,939,264 | +0.03(+2.50%) |
Apr 16, 2003 | 1.262 | 1.272 | 1.204 | 1.216 | 186,936,560 | -0.04(-2.98%) |
Apr 15, 2003 | 1.242 | 1.269 | 1.238 | 1.254 | 127,669,512 | +0.00(+0.32%) |
Apr 14, 2003 | 1.237 | 1.255 | 1.222 | 1.250 | 209,651,856 | -0.03(-2.72%) |
Apr 11, 2003 | 1.289 | 1.309 | 1.268 | 1.284 | 138,605,168 | +0.00(+0.31%) |
Apr 10, 2003 | 1.269 | 1.294 | 1.236 | 1.280 | 190,430,752 | +0.03(+2.43%) |
Apr 09, 2003 | 1.314 | 1.315 | 1.239 | 1.250 | 239,991,024 | -0.07(-5.51%) |
Apr 08, 2003 | 1.336 | 1.337 | 1.319 | 1.323 | 108,707,032 | -0.01(-1.12%) |
Apr 07, 2003 | 1.357 | 1.375 | 1.334 | 1.338 | 145,359,008 | +0.03(+2.29%) |
Apr 04, 2003 | 1.332 | 1.338 | 1.294 | 1.308 | 121,779,696 | -0.02(-1.61%) |
Apr 03, 2003 | 1.322 | 1.351 | 1.298 | 1.329 | 146,832,480 | +0.01(+1.02%) |
Apr 02, 2003 | 1.296 | 1.321 | 1.289 | 1.316 | 132,771,488 | +0.04(+3.29%) |
Apr 01, 2003 | 1.274 | 1.276 | 1.250 | 1.274 | 195,939,680 | -0.02(-1.88%) |
Mar 31, 2003 | 1.325 | 1.334 | 1.295 | 1.298 | 184,469,392 | -0.06(-4.23%) |
Mar 28, 2003 | 1.376 | 1.394 | 1.352 | 1.356 | 128,355,944 | -0.03(-2.12%) |
Mar 27, 2003 | 1.376 | 1.399 | 1.369 | 1.385 | 213,006,512 | +0.00(+0.04%) |
Mar 26, 2003 | 1.341 | 1.390 | 1.332 | 1.385 | 145,345,744 | +0.04(+3.20%) |
Mar 25, 2003 | 1.309 | 1.351 | 1.307 | 1.342 | 144,545,264 | +0.03(+2.55%) |
Mar 24, 2003 | 1.351 | 1.360 | 1.307 | 1.308 | 207,534,144 | -0.08(-6.09%) |
Mar 21, 2003 | 1.382 | 1.394 | 1.349 | 1.393 | 214,447,024 | +0.02(+1.75%) |
Mar 20, 2003 | 1.314 | 1.378 | 1.303 | 1.369 | 188,095,312 | +0.05(+3.43%) |
Mar 19, 2003 | 1.313 | 1.331 | 1.305 | 1.324 | 170,110,736 | -0.01(-0.90%) |
Mar 18, 2003 | 1.320 | 1.339 | 1.302 | 1.336 | 174,467,584 | +0.01(+0.87%) |
Mar 17, 2003 | 1.221 | 1.339 | 1.217 | 1.324 | 303,769,280 | +0.09(+7.45%) |
Mar 14, 2003 | 1.224 | 1.242 | 1.207 | 1.233 | 178,817,136 | +0.01(+1.19%) |
Mar 13, 2003 | 1.181 | 1.227 | 1.154 | 1.218 | 225,380,752 | +0.05(+4.54%) |
Mar 12, 2003 | 1.123 | 1.166 | 1.122 | 1.165 | 111,814,600 | +0.03(+2.55%) |
Mar 11, 2003 | 1.135 | 1.143 | 1.123 | 1.136 | 81,174,440 | -0.00(-0.44%) |
Mar 10, 2003 | 1.127 | 1.145 | 1.125 | 1.141 | 88,784,288 | -0.00(-0.39%) |
Mar 07, 2003 | 1.113 | 1.149 | 1.110 | 1.146 | 96,730,936 | +0.01(+1.23%) |
Mar 06, 2003 | 1.113 | 1.140 | 1.103 | 1.132 | 108,721,064 | +0.01(+1.20%) |
Mar 05, 2003 | 1.101 | 1.128 | 1.098 | 1.118 | 103,711,312 | +0.01(+0.67%) |
Mar 04, 2003 | 1.082 | 1.115 | 1.065 | 1.111 | 109,210,208 | +0.02(+2.11%) |