Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.314 | 2.422 | 2.314 | 2.380 | 15,259,229 | +0.07(+3.13%) |
May 29, 2003 | 2.296 | 2.326 | 2.291 | 2.307 | 14,145,840 | -0.03(-1.39%) |
May 28, 2003 | 2.436 | 2.438 | 2.340 | 2.340 | 16,096,310 | -0.06(-2.62%) |
May 27, 2003 | 2.417 | 2.433 | 2.387 | 2.403 | 18,040,344 | -0.01(-0.58%) |
May 23, 2003 | 2.443 | 2.459 | 2.394 | 2.417 | 15,024,109 | -0.01(-0.29%) |
May 22, 2003 | 2.410 | 2.459 | 2.373 | 2.424 | 25,021,876 | +0.06(+2.36%) |
May 21, 2003 | 2.282 | 2.391 | 2.270 | 2.368 | 21,255,230 | +0.09(+3.78%) |
May 20, 2003 | 2.307 | 2.314 | 2.251 | 2.282 | 8,990,782 | -0.01(-0.61%) |
May 19, 2003 | 2.270 | 2.314 | 2.270 | 2.296 | 12,657,888 | +0.03(+1.13%) |
May 16, 2003 | 2.249 | 2.319 | 2.237 | 2.270 | 22,200,860 | -0.04(-1.62%) |
May 15, 2003 | 2.319 | 2.324 | 2.284 | 2.307 | 23,064,112 | +0.05(+2.06%) |
May 14, 2003 | 2.207 | 2.261 | 2.184 | 2.261 | 23,267,912 | +0.07(+3.30%) |
May 13, 2003 | 2.133 | 2.191 | 1.713 | 2.189 | 19,858,666 | +0.07(+3.41%) |
May 12, 2003 | 2.095 | 2.158 | 2.093 | 2.116 | 25,111,548 | +0.02(+0.89%) |
May 09, 2003 | 2.049 | 2.098 | 2.039 | 2.098 | 11,712,258 | +0.07(+3.33%) |
May 08, 2003 | 2.049 | 2.051 | 2.030 | 2.030 | 12,410,754 | -0.01(-0.57%) |
May 07, 2003 | 2.028 | 2.056 | 2.014 | 2.042 | 12,740,695 | +0.02(+0.92%) |
May 06, 2003 | 2.011 | 2.039 | 2.002 | 2.023 | 12,696,503 | +0.04(+2.00%) |
May 05, 2003 | 1.976 | 2.030 | 1.974 | 1.983 | 19,298,752 | +0.04(+1.92%) |
May 02, 2003 | 1.923 | 1.951 | 1.909 | 1.946 | 8,107,793 | +0.03(+1.83%) |
May 01, 2003 | 1.888 | 1.941 | 1.876 | 1.911 | 15,416,262 | +0.03(+1.74%) |
Apr 30, 2003 | 1.869 | 1.904 | 1.855 | 1.879 | 7,856,797 | +0.02(+0.88%) |
Apr 29, 2003 | 1.900 | 1.909 | 1.839 | 1.862 | 9,718,025 | +0.02(+1.14%) |
Apr 28, 2003 | 1.853 | 1.858 | 1.813 | 1.841 | 6,529,311 | +0.00(+0.13%) |
Apr 25, 2003 | 1.858 | 1.865 | 1.820 | 1.839 | 2,826,164 | -0.02(-1.00%) |
Apr 24, 2003 | 1.848 | 1.881 | 1.827 | 1.858 | 5,130,173 | +0.01(+0.50%) |
Apr 23, 2003 | 1.881 | 1.907 | 1.848 | 1.848 | 5,040,930 | -0.03(-1.37%) |
Apr 22, 2003 | 1.867 | 1.876 | 1.851 | 1.874 | 4,825,975 | +0.00(+0.12%) |
Apr 21, 2003 | 1.862 | 1.876 | 1.846 | 1.872 | 2,983,626 | +0.01(+0.63%) |
Apr 17, 2003 | 1.820 | 1.865 | 1.799 | 1.860 | 6,842,090 | +0.05(+2.97%) |
Apr 16, 2003 | 1.832 | 1.839 | 1.799 | 1.806 | 3,794,534 | -0.01(-0.77%) |
Apr 15, 2003 | 1.820 | 1.827 | 1.790 | 1.820 | 6,892,718 | +0.00(+0.26%) |
Apr 14, 2003 | 1.804 | 1.830 | 1.804 | 1.816 | 4,523,064 | -0.00(-0.26%) |
Apr 11, 2003 | 1.839 | 1.839 | 1.806 | 1.820 | 3,678,261 | -0.01(-0.76%) |
Apr 10, 2003 | 1.771 | 1.841 | 1.771 | 1.834 | 14,922,424 | +0.08(+4.52%) |
Apr 09, 2003 | 1.760 | 1.764 | 1.736 | 1.755 | 7,828,051 | -0.00(-0.26%) |
Apr 08, 2003 | 1.769 | 1.781 | 1.741 | 1.760 | 5,233,145 | -0.03(-1.44%) |
Apr 07, 2003 | 1.776 | 1.825 | 1.757 | 1.785 | 5,631,734 | -0.01(-0.78%) |
Apr 04, 2003 | 1.806 | 1.820 | 1.778 | 1.799 | 4,787,360 | -0.00(-0.13%) |
Apr 03, 2003 | 1.841 | 1.862 | 1.799 | 1.802 | 12,933,768 | -0.05(-2.64%) |
Apr 02, 2003 | 1.876 | 1.876 | 1.816 | 1.851 | 8,658,267 | -0.03(-1.37%) |
Apr 01, 2003 | 1.830 | 1.876 | 1.825 | 1.876 | 12,997,697 | +0.04(+2.42%) |
Mar 31, 2003 | 1.818 | 1.832 | 1.802 | 1.832 | 7,934,027 | -0.00(-0.25%) |
Mar 28, 2003 | 1.804 | 1.837 | 1.795 | 1.837 | 6,431,916 | +0.03(+1.81%) |
Mar 27, 2003 | 1.785 | 1.816 | 1.760 | 1.804 | 6,038,905 | +0.03(+1.71%) |
Mar 26, 2003 | 1.769 | 1.790 | 1.762 | 1.774 | 6,890,573 | +0.01(+0.40%) |
Mar 25, 2003 | 1.760 | 1.795 | 1.760 | 1.767 | 5,542,921 | +0.00(+0.13%) |
Mar 24, 2003 | 1.778 | 1.795 | 1.734 | 1.764 | 7,692,042 | -0.03(-1.56%) |
Mar 21, 2003 | 1.818 | 1.820 | 1.771 | 1.792 | 10,135,921 | -0.02(-1.28%) |
Mar 20, 2003 | 1.727 | 1.818 | 1.715 | 1.816 | 12,995,123 | +0.07(+3.87%) |
Mar 19, 2003 | 1.760 | 1.767 | 1.715 | 1.748 | 4,717,425 | -0.01(-0.40%) |
Mar 18, 2003 | 1.741 | 1.760 | 1.694 | 1.755 | 16,594,439 | +0.01(+0.80%) |
Mar 17, 2003 | 1.708 | 1.767 | 1.708 | 1.741 | 12,867,265 | +0.02(+0.95%) |
Mar 14, 2003 | 1.764 | 1.771 | 1.701 | 1.725 | 14,257,822 | -0.04(-2.38%) |
Mar 13, 2003 | 1.795 | 1.806 | 1.734 | 1.767 | 8,584,470 | -0.02(-1.17%) |
Mar 12, 2003 | 1.853 | 1.855 | 1.748 | 1.788 | 18,765,442 | -0.08(-4.13%) |
Mar 11, 2003 | 1.902 | 1.918 | 1.844 | 1.865 | 14,881,664 | -0.05(-2.44%) |
Mar 10, 2003 | 1.932 | 1.937 | 1.900 | 1.911 | 9,791,393 | -0.02(-0.97%) |
Mar 07, 2003 | 1.932 | 1.944 | 1.907 | 1.930 | 11,950,381 | -0.00(-0.24%) |
Mar 06, 2003 | 1.941 | 1.981 | 1.923 | 1.935 | 12,508,578 | -0.01(-0.36%) |
Mar 05, 2003 | 1.921 | 1.946 | 1.914 | 1.941 | 12,143,455 | +0.02(+0.85%) |
Mar 04, 2003 | 1.900 | 1.928 | 1.890 | 1.925 | 14,978,200 | +0.03(+1.35%) |