Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.911 | 2.000 | 1.911 | 1.975 | 29,710 | +0.08(+4.48%) |
May 29, 2003 | 1.895 | 1.911 | 1.875 | 1.891 | 26,214 | +0.05(+2.61%) |
May 28, 2003 | 1.888 | 1.888 | 1.842 | 1.842 | 32,986 | -0.02(-0.98%) |
May 27, 2003 | 1.822 | 1.863 | 1.820 | 1.861 | 25,777 | +0.03(+1.63%) |
May 23, 2003 | 1.840 | 1.854 | 1.831 | 1.831 | 15,510 | +0.01(+0.38%) |
May 22, 2003 | 1.824 | 1.852 | 1.813 | 1.824 | 124,738 | -0.01(-0.50%) |
May 21, 2003 | 1.836 | 1.836 | 1.808 | 1.833 | 173,236 | -0.00(-0.12%) |
May 20, 2003 | 1.845 | 1.854 | 1.822 | 1.836 | 81,047 | +0.00(+0.12%) |
May 19, 2003 | 1.840 | 1.845 | 1.808 | 1.833 | 30,365 | -0.00(-0.25%) |
May 16, 2003 | 1.886 | 1.886 | 1.836 | 1.838 | 80,392 | -0.02(-1.23%) |
May 15, 2003 | 1.891 | 1.891 | 1.838 | 1.861 | 67,721 | +0.00(+0.12%) |
May 14, 2003 | 1.865 | 1.884 | 1.854 | 1.858 | 120,588 | -0.01(-0.37%) |
May 13, 2003 | 1.858 | 1.877 | 1.833 | 1.865 | 154,230 | -0.00(-0.24%) |
May 12, 2003 | 1.877 | 1.877 | 1.829 | 1.870 | 127,797 | +0.00(+0.12%) |
May 09, 2003 | 1.881 | 1.913 | 1.852 | 1.868 | 146,366 | -0.01(-0.73%) |
May 08, 2003 | 1.888 | 1.900 | 1.877 | 1.881 | 194,208 | -0.01(-0.36%) |
May 07, 2003 | 1.920 | 1.934 | 1.888 | 1.888 | 130,637 | -0.06(-3.28%) |
May 06, 2003 | 1.952 | 2.005 | 1.916 | 1.952 | 54,832 | +0.02(+1.07%) |
May 05, 2003 | 2.026 | 2.060 | 1.879 | 1.932 | 95,684 | -0.12(-5.70%) |
May 02, 2003 | 1.966 | 2.069 | 1.957 | 2.048 | 39,322 | +0.08(+4.07%) |
May 01, 2003 | 1.964 | 1.968 | 1.923 | 1.968 | 40,632 | -0.00(-0.23%) |
Apr 30, 2003 | 1.996 | 1.996 | 1.936 | 1.973 | 13,762 | -0.02(-1.15%) |
Apr 29, 2003 | 1.991 | 1.998 | 1.961 | 1.996 | 15,728 | +0.05(+2.60%) |
Apr 28, 2003 | 1.945 | 1.961 | 1.865 | 1.945 | 51,992 | -0.00(-0.13%) |
Apr 25, 2003 | 1.920 | 1.948 | 1.888 | 1.948 | 37,137 | +0.01(+0.48%) |
Apr 24, 2003 | 1.971 | 1.989 | 1.911 | 1.938 | 10,267 | -0.05(-2.43%) |
Apr 23, 2003 | 1.971 | 1.998 | 1.934 | 1.987 | 70,998 | +0.00(+0.23%) |
Apr 22, 2003 | 1.927 | 2.000 | 1.911 | 1.982 | 13,107 | +0.06(+3.22%) |
Apr 21, 2003 | 1.861 | 1.957 | 1.861 | 1.920 | 24,248 | +0.04(+1.94%) |
Apr 17, 2003 | 2.014 | 2.058 | 1.842 | 1.884 | 37,793 | -0.05(-2.60%) |
Apr 16, 2003 | 2.064 | 2.064 | 1.934 | 1.934 | 69,469 | -0.13(-6.42%) |
Apr 15, 2003 | 2.048 | 2.067 | 2.003 | 2.067 | 19,661 | +0.04(+1.92%) |
Apr 14, 2003 | 1.978 | 2.048 | 1.978 | 2.028 | 22,282 | +0.02(+0.92%) |
Apr 11, 2003 | 1.978 | 2.009 | 1.936 | 2.009 | 14,855 | +0.03(+1.61%) |
Apr 10, 2003 | 2.092 | 2.092 | 1.978 | 1.978 | 11,141 | -0.06(-3.14%) |
Apr 09, 2003 | 2.030 | 2.042 | 2.026 | 2.042 | 1,310 | -0.01(-0.34%) |
Apr 08, 2003 | 2.048 | 2.048 | 2.048 | 2.048 | 19,224 | -0.03(-1.43%) |
Apr 07, 2003 | 2.048 | 2.085 | 2.048 | 2.078 | 20,316 | +0.03(+1.35%) |
Apr 04, 2003 | 2.080 | 2.083 | 2.007 | 2.051 | 29,491 | +0.01(+0.32%) |
Apr 03, 2003 | 2.083 | 2.087 | 2.044 | 2.044 | 4,587 | -0.05(-2.60%) |
Apr 02, 2003 | 2.097 | 2.122 | 2.030 | 2.098 | 63,134 | -0.04(-1.95%) |
Apr 01, 2003 | 2.094 | 2.151 | 2.078 | 2.140 | 10,485 | +0.05(+2.63%) |
Mar 31, 2003 | 1.945 | 2.090 | 1.945 | 2.085 | 29,491 | +0.10(+5.08%) |
Mar 28, 2003 | 1.971 | 1.998 | 1.957 | 1.984 | 7,209 | -0.07(-3.23%) |
Mar 27, 2003 | 1.904 | 2.067 | 1.904 | 2.051 | 25,341 | +0.06(+2.98%) |
Mar 26, 2003 | 2.019 | 2.019 | 1.945 | 1.991 | 23,811 | -0.07(-3.23%) |
Mar 25, 2003 | 2.067 | 2.067 | 1.991 | 2.058 | 19,663 | +0.02(+0.78%) |
Mar 24, 2003 | 2.083 | 2.083 | 2.037 | 2.042 | 5,461 | -0.03(-1.65%) |
Mar 21, 2003 | 1.948 | 2.076 | 1.947 | 2.076 | 27,088 | +0.06(+3.07%) |
Mar 20, 2003 | 1.911 | 2.037 | 1.911 | 2.014 | 33,642 | +0.08(+4.39%) |
Mar 19, 2003 | 1.865 | 1.957 | 1.865 | 1.929 | 21,408 | +0.02(+0.84%) |
Mar 18, 2003 | 1.865 | 1.913 | 1.856 | 1.913 | 14,509 | +0.04(+1.95%) |
Mar 17, 2003 | 1.872 | 1.886 | 1.852 | 1.877 | 20,534 | +0.01(+0.74%) |
Mar 14, 2003 | 1.895 | 1.900 | 1.847 | 1.863 | 15,510 | +0.01(+0.74%) |
Mar 13, 2003 | 1.826 | 1.849 | 1.806 | 1.849 | 563,182 | +0.02(+1.25%) |
Mar 12, 2003 | 1.854 | 1.875 | 1.824 | 1.826 | 20,316 | -0.03(-1.60%) |
Mar 11, 2003 | 1.881 | 1.950 | 1.854 | 1.856 | 33,642 | -0.02(-0.98%) |
Mar 10, 2003 | 1.856 | 1.973 | 1.838 | 1.875 | 24,685 | +0.01(+0.37%) |
Mar 07, 2003 | 1.845 | 1.918 | 1.845 | 1.868 | 9,393 | +0.04(+2.00%) |
Mar 06, 2003 | 1.902 | 1.943 | 1.797 | 1.831 | 73,401 | -0.09(-4.65%) |
Mar 05, 2003 | 1.900 | 1.923 | 1.900 | 1.920 | 16,821 | -0.03(-1.53%) |
Mar 04, 2003 | 2.005 | 2.028 | 1.902 | 1.950 | 34,953 | -0.11(-5.12%) |