Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.406 | 1.454 | 1.398 | 1.438 | 10,638,897 | +0.03(+2.36%) |
May 29, 2003 | 1.419 | 1.437 | 1.376 | 1.405 | 12,890,595 | -0.02(-1.09%) |
May 28, 2003 | 1.396 | 1.431 | 1.388 | 1.420 | 12,697,626 | +0.03(+2.07%) |
May 27, 2003 | 1.398 | 1.413 | 1.354 | 1.391 | 6,352,881 | +0.02(+1.51%) |
May 23, 2003 | 1.359 | 1.376 | 1.333 | 1.371 | 8,023,346 | +0.01(+0.47%) |
May 22, 2003 | 1.359 | 1.388 | 1.342 | 1.364 | 11,807,176 | +0.01(+0.38%) |
May 21, 2003 | 1.394 | 1.394 | 1.337 | 1.359 | 18,871,488 | -0.03(-2.26%) |
May 20, 2003 | 1.428 | 1.435 | 1.378 | 1.391 | 7,931,511 | -0.03(-2.36%) |
May 19, 2003 | 1.473 | 1.482 | 1.424 | 1.424 | 6,175,024 | -0.05(-3.41%) |
May 16, 2003 | 1.506 | 1.509 | 1.474 | 1.474 | 7,530,460 | -0.03(-2.03%) |
May 15, 2003 | 1.487 | 1.508 | 1.482 | 1.505 | 4,108,158 | +0.02(+1.48%) |
May 14, 2003 | 1.500 | 1.523 | 1.477 | 1.483 | 7,284,017 | -0.02(-1.49%) |
May 13, 2003 | 1.541 | 1.541 | 1.490 | 1.505 | 6,941,089 | -0.04(-2.75%) |
May 12, 2003 | 1.506 | 1.553 | 1.478 | 1.548 | 4,281,365 | +0.05(+3.03%) |
May 09, 2003 | 1.455 | 1.505 | 1.445 | 1.502 | 4,916,177 | +0.04(+2.61%) |
May 08, 2003 | 1.476 | 1.497 | 1.460 | 1.464 | 5,106,717 | -0.02(-1.53%) |
May 07, 2003 | 1.516 | 1.516 | 1.473 | 1.487 | 9,324,147 | -0.04(-2.56%) |
May 06, 2003 | 1.505 | 1.550 | 1.502 | 1.526 | 8,501,120 | +0.02(+1.02%) |
May 05, 2003 | 1.470 | 1.535 | 1.465 | 1.511 | 9,664,750 | +0.04(+2.81%) |
May 02, 2003 | 1.452 | 1.505 | 1.442 | 1.469 | 9,162,564 | +0.02(+1.34%) |
May 01, 2003 | 1.473 | 1.473 | 1.420 | 1.450 | 7,686,231 | -0.03(-2.35%) |
Apr 30, 2003 | 1.474 | 1.498 | 1.435 | 1.485 | 7,046,874 | +0.01(+0.38%) |
Apr 29, 2003 | 1.499 | 1.502 | 1.455 | 1.479 | 6,309,870 | -0.01(-0.89%) |
Apr 28, 2003 | 1.441 | 1.512 | 1.440 | 1.493 | 8,234,915 | +0.05(+3.68%) |
Apr 25, 2003 | 1.459 | 1.460 | 1.419 | 1.440 | 5,171,815 | -0.02(-1.42%) |
Apr 24, 2003 | 1.468 | 1.481 | 1.446 | 1.460 | 6,298,245 | -0.02(-1.45%) |
Apr 23, 2003 | 1.512 | 1.512 | 1.460 | 1.482 | 6,157,587 | -0.02(-1.21%) |
Apr 22, 2003 | 1.471 | 1.512 | 1.448 | 1.500 | 5,672,838 | +0.03(+1.87%) |
Apr 21, 2003 | 1.473 | 1.484 | 1.449 | 1.472 | 7,051,524 | -0.00(-0.20%) |
Apr 17, 2003 | 1.432 | 1.500 | 1.415 | 1.475 | 12,705,763 | +0.04(+3.00%) |
Apr 16, 2003 | 1.484 | 1.484 | 1.424 | 1.432 | 6,720,221 | -0.03(-2.35%) |
Apr 15, 2003 | 1.481 | 1.495 | 1.458 | 1.467 | 8,461,596 | -0.01(-0.73%) |
Apr 14, 2003 | 1.430 | 1.483 | 1.418 | 1.477 | 8,191,904 | +0.06(+4.09%) |
Apr 11, 2003 | 1.396 | 1.436 | 1.389 | 1.419 | 17,449,790 | +0.01(+0.76%) |
Apr 10, 2003 | 1.348 | 1.413 | 1.336 | 1.409 | 9,615,926 | +0.05(+3.57%) |
Apr 09, 2003 | 1.370 | 1.404 | 1.351 | 1.360 | 6,202,923 | -0.02(-1.09%) |
Apr 08, 2003 | 1.441 | 1.441 | 1.372 | 1.375 | 12,161,728 | -0.04(-3.06%) |
Apr 07, 2003 | 1.406 | 1.473 | 1.400 | 1.419 | 12,410,496 | +0.02(+1.79%) |
Apr 04, 2003 | 1.383 | 1.407 | 1.376 | 1.394 | 8,845,210 | +0.02(+1.22%) |
Apr 03, 2003 | 1.293 | 1.404 | 1.290 | 1.377 | 19,415,522 | +0.10(+7.45%) |
Apr 02, 2003 | 1.234 | 1.290 | 1.234 | 1.281 | 5,742,586 | +0.06(+5.34%) |
Apr 01, 2003 | 1.214 | 1.228 | 1.196 | 1.216 | 7,067,798 | +0.00(+0.32%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.203 | 1.213 | 6,477,474 | -0.05(-3.92%) |
Mar 28, 2003 | 1.270 | 1.272 | 1.257 | 1.262 | 6,723,545 | -0.01(-0.84%) |
Mar 27, 2003 | 1.262 | 1.290 | 1.258 | 1.273 | 5,666,107 | +0.00(+0.31%) |
Mar 26, 2003 | 1.276 | 1.290 | 1.258 | 1.269 | 6,849,766 | -0.01(-0.84%) |
Mar 25, 2003 | 1.237 | 1.290 | 1.219 | 1.280 | 11,330,297 | +0.05(+3.66%) |
Mar 24, 2003 | 1.303 | 1.310 | 1.230 | 1.234 | 7,639,662 | -0.09(-6.52%) |
Mar 21, 2003 | 1.295 | 1.330 | 1.265 | 1.320 | 10,251,249 | +0.04(+2.74%) |
Mar 20, 2003 | 1.299 | 1.320 | 1.262 | 1.285 | 17,064,048 | -0.03(-2.07%) |
Mar 19, 2003 | 1.364 | 1.376 | 1.298 | 1.312 | 12,959,739 | -0.05(-3.66%) |
Mar 18, 2003 | 1.319 | 1.363 | 1.318 | 1.362 | 14,030,382 | +0.05(+3.43%) |
Mar 17, 2003 | 1.266 | 1.318 | 1.216 | 1.317 | 13,663,089 | +0.05(+4.22%) |
Mar 14, 2003 | 1.280 | 1.292 | 1.256 | 1.264 | 10,416,970 | -0.00(-0.20%) |
Mar 13, 2003 | 1.238 | 1.271 | 1.226 | 1.266 | 11,522,372 | +0.05(+4.18%) |
Mar 12, 2003 | 1.196 | 1.218 | 1.193 | 1.216 | 8,402,369 | +0.02(+1.25%) |
Mar 11, 2003 | 1.198 | 1.224 | 1.198 | 1.200 | 8,804,524 | -0.01(-0.46%) |
Mar 10, 2003 | 1.236 | 1.236 | 1.183 | 1.206 | 8,876,597 | -0.03(-2.43%) |
Mar 07, 2003 | 1.250 | 1.250 | 1.210 | 1.236 | 9,672,887 | -0.00(-0.17%) |
Mar 06, 2003 | 1.288 | 1.288 | 1.234 | 1.238 | 11,840,888 | -0.05(-3.81%) |
Mar 05, 2003 | 1.310 | 1.311 | 1.246 | 1.287 | 17,374,230 | -0.03(-2.32%) |
Mar 04, 2003 | 1.378 | 1.382 | 1.309 | 1.318 | 7,134,059 | -0.06(-4.70%) |