Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.920 | 2.009 | 1.920 | 1.984 | 29,576 | +0.09(+4.48%) |
May 29, 2003 | 1.904 | 1.920 | 1.883 | 1.899 | 26,096 | +0.05(+2.61%) |
May 28, 2003 | 1.897 | 1.897 | 1.851 | 1.851 | 32,838 | -0.02(-0.98%) |
May 27, 2003 | 1.830 | 1.871 | 1.828 | 1.869 | 25,661 | +0.03(+1.63%) |
May 23, 2003 | 1.849 | 1.862 | 1.839 | 1.839 | 15,440 | +0.01(+0.38%) |
May 22, 2003 | 1.832 | 1.860 | 1.821 | 1.832 | 124,177 | -0.01(-0.50%) |
May 21, 2003 | 1.844 | 1.844 | 1.816 | 1.842 | 172,456 | -0.00(-0.12%) |
May 20, 2003 | 1.853 | 1.862 | 1.830 | 1.844 | 80,682 | +0.00(+0.12%) |
May 19, 2003 | 1.849 | 1.853 | 1.816 | 1.842 | 30,228 | -0.00(-0.25%) |
May 16, 2003 | 1.894 | 1.894 | 1.844 | 1.846 | 80,030 | -0.02(-1.23%) |
May 15, 2003 | 1.899 | 1.899 | 1.846 | 1.869 | 67,416 | +0.00(+0.12%) |
May 14, 2003 | 1.874 | 1.892 | 1.862 | 1.867 | 120,045 | -0.01(-0.37%) |
May 13, 2003 | 1.867 | 1.885 | 1.842 | 1.874 | 153,535 | -0.00(-0.24%) |
May 12, 2003 | 1.885 | 1.885 | 1.837 | 1.878 | 127,221 | +0.00(+0.12%) |
May 09, 2003 | 1.890 | 1.922 | 1.860 | 1.876 | 145,706 | -0.01(-0.73%) |
May 08, 2003 | 1.897 | 1.908 | 1.885 | 1.890 | 193,333 | -0.01(-0.36%) |
May 07, 2003 | 1.929 | 1.943 | 1.897 | 1.897 | 130,048 | -0.06(-3.28%) |
May 06, 2003 | 1.961 | 2.014 | 1.924 | 1.961 | 54,585 | +0.02(+1.07%) |
May 05, 2003 | 2.035 | 2.069 | 1.888 | 1.940 | 95,253 | -0.12(-5.70%) |
May 02, 2003 | 1.975 | 2.078 | 1.966 | 2.058 | 39,145 | +0.08(+4.07%) |
May 01, 2003 | 1.973 | 1.977 | 1.931 | 1.977 | 40,449 | -0.00(-0.23%) |
Apr 30, 2003 | 2.005 | 2.005 | 1.945 | 1.982 | 13,700 | -0.02(-1.15%) |
Apr 29, 2003 | 2.000 | 2.007 | 1.970 | 2.005 | 15,658 | +0.05(+2.60%) |
Apr 28, 2003 | 1.954 | 1.970 | 1.874 | 1.954 | 51,758 | -0.00(-0.13%) |
Apr 25, 2003 | 1.929 | 1.957 | 1.897 | 1.957 | 36,970 | +0.01(+0.48%) |
Apr 24, 2003 | 1.980 | 1.998 | 1.920 | 1.947 | 10,221 | -0.05(-2.43%) |
Apr 23, 2003 | 1.980 | 2.007 | 1.943 | 1.996 | 70,678 | +0.00(+0.23%) |
Apr 22, 2003 | 1.936 | 2.009 | 1.920 | 1.991 | 13,048 | +0.06(+3.22%) |
Apr 21, 2003 | 1.869 | 1.966 | 1.869 | 1.929 | 24,139 | +0.04(+1.94%) |
Apr 17, 2003 | 2.023 | 2.067 | 1.851 | 1.892 | 37,622 | -0.05(-2.60%) |
Apr 16, 2003 | 2.074 | 2.074 | 1.943 | 1.943 | 69,156 | -0.13(-6.42%) |
Apr 15, 2003 | 2.058 | 2.076 | 2.012 | 2.076 | 19,572 | +0.04(+1.92%) |
Apr 14, 2003 | 1.986 | 2.058 | 1.986 | 2.037 | 22,182 | +0.02(+0.92%) |
Apr 11, 2003 | 1.986 | 2.018 | 1.945 | 2.018 | 14,788 | +0.03(+1.61%) |
Apr 10, 2003 | 2.101 | 2.101 | 1.986 | 1.986 | 11,091 | -0.06(-3.14%) |
Apr 09, 2003 | 2.039 | 2.051 | 2.035 | 2.051 | 1,304 | -0.01(-0.34%) |
Apr 08, 2003 | 2.058 | 2.058 | 2.058 | 2.058 | 19,137 | -0.03(-1.43%) |
Apr 07, 2003 | 2.058 | 2.095 | 2.058 | 2.088 | 20,224 | +0.03(+1.35%) |
Apr 04, 2003 | 2.090 | 2.092 | 2.016 | 2.060 | 29,358 | +0.01(+0.32%) |
Apr 03, 2003 | 2.092 | 2.097 | 2.053 | 2.053 | 4,566 | -0.05(-2.60%) |
Apr 02, 2003 | 2.106 | 2.131 | 2.039 | 2.108 | 62,849 | -0.04(-1.95%) |
Apr 01, 2003 | 2.104 | 2.161 | 2.088 | 2.150 | 10,438 | +0.06(+2.63%) |
Mar 31, 2003 | 1.954 | 2.099 | 1.954 | 2.095 | 29,358 | +0.10(+5.07%) |
Mar 28, 2003 | 1.980 | 2.007 | 1.966 | 1.993 | 7,176 | -0.07(-3.23%) |
Mar 27, 2003 | 1.913 | 2.076 | 1.913 | 2.060 | 25,226 | +0.06(+2.98%) |
Mar 26, 2003 | 2.028 | 2.028 | 1.954 | 2.000 | 23,704 | -0.07(-3.23%) |
Mar 25, 2003 | 2.076 | 2.076 | 2.000 | 2.067 | 19,574 | +0.02(+0.78%) |
Mar 24, 2003 | 2.092 | 2.092 | 2.046 | 2.051 | 5,436 | -0.03(-1.65%) |
Mar 21, 2003 | 1.957 | 2.085 | 1.955 | 2.085 | 26,966 | +0.06(+3.07%) |
Mar 20, 2003 | 1.920 | 2.046 | 1.920 | 2.023 | 33,490 | +0.09(+4.39%) |
Mar 19, 2003 | 1.874 | 1.966 | 1.874 | 1.938 | 21,312 | +0.02(+0.84%) |
Mar 18, 2003 | 1.874 | 1.922 | 1.865 | 1.922 | 14,444 | +0.04(+1.95%) |
Mar 17, 2003 | 1.881 | 1.894 | 1.860 | 1.885 | 20,442 | +0.01(+0.74%) |
Mar 14, 2003 | 1.904 | 1.908 | 1.855 | 1.871 | 15,440 | +0.01(+0.74%) |
Mar 13, 2003 | 1.835 | 1.858 | 1.814 | 1.858 | 560,645 | +0.02(+1.25%) |
Mar 12, 2003 | 1.862 | 1.883 | 1.832 | 1.835 | 20,224 | -0.03(-1.60%) |
Mar 11, 2003 | 1.890 | 1.959 | 1.862 | 1.865 | 33,490 | -0.02(-0.98%) |
Mar 10, 2003 | 1.865 | 1.982 | 1.846 | 1.883 | 24,574 | +0.01(+0.37%) |
Mar 07, 2003 | 1.853 | 1.927 | 1.853 | 1.876 | 9,351 | +0.04(+2.00%) |
Mar 06, 2003 | 1.911 | 1.952 | 1.805 | 1.839 | 73,070 | -0.09(-4.65%) |
Mar 05, 2003 | 1.908 | 1.931 | 1.908 | 1.929 | 16,745 | -0.03(-1.53%) |
Mar 04, 2003 | 2.014 | 2.037 | 1.911 | 1.959 | 34,795 | -0.11(-5.12%) |