Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.111 | 2.187 | 2.108 | 2.187 | 266,400 | +0.09(+4.50%) |
May 29, 2003 | 2.120 | 2.123 | 2.078 | 2.093 | 398,250 | -0.02(-0.98%) |
May 28, 2003 | 2.141 | 2.148 | 2.112 | 2.113 | 441,000 | -0.02(-1.11%) |
May 27, 2003 | 2.081 | 2.137 | 2.081 | 2.137 | 438,300 | +0.04(+1.80%) |
May 23, 2003 | 2.115 | 2.124 | 2.096 | 2.099 | 240,750 | -0.01(-0.56%) |
May 22, 2003 | 2.126 | 2.137 | 2.083 | 2.111 | 274,950 | -0.01(-0.70%) |
May 21, 2003 | 2.059 | 2.133 | 2.059 | 2.126 | 182,250 | +0.07(+3.24%) |
May 20, 2003 | 2.063 | 2.077 | 2.037 | 2.059 | 176,400 | -0.01(-0.36%) |
May 19, 2003 | 2.033 | 2.091 | 2.033 | 2.067 | 431,550 | +0.07(+3.60%) |
May 16, 2003 | 2.115 | 2.119 | 1.995 | 1.995 | 511,200 | -0.12(-5.51%) |
May 15, 2003 | 2.104 | 2.119 | 2.090 | 2.111 | 380,250 | +0.01(+0.32%) |
May 14, 2003 | 2.122 | 2.126 | 2.100 | 2.104 | 835,650 | -0.02(-0.84%) |
May 13, 2003 | 2.120 | 2.126 | 2.110 | 2.122 | 469,800 | -0.01(-0.24%) |
May 12, 2003 | 2.096 | 2.148 | 2.090 | 2.127 | 630,900 | +0.02(+1.16%) |
May 09, 2003 | 2.075 | 2.108 | 2.063 | 2.103 | 491,850 | +0.03(+1.39%) |
May 08, 2003 | 2.039 | 2.081 | 2.028 | 2.074 | 288,900 | +0.04(+1.74%) |
May 07, 2003 | 2.000 | 2.061 | 1.994 | 2.039 | 549,000 | +0.04(+2.11%) |
May 06, 2003 | 1.959 | 2.009 | 1.948 | 1.996 | 1,038,150 | +0.04(+1.89%) |
May 05, 2003 | 2.000 | 2.004 | 1.959 | 1.959 | 258,300 | -0.04(-2.04%) |
May 02, 2003 | 1.949 | 2.007 | 1.949 | 2.000 | 567,450 | +0.05(+2.66%) |
May 01, 2003 | 1.970 | 1.990 | 1.945 | 1.948 | 789,750 | -0.02(-1.13%) |
Apr 30, 2003 | 1.930 | 1.978 | 1.926 | 1.970 | 940,050 | +0.03(+1.72%) |
Apr 29, 2003 | 1.967 | 1.974 | 1.922 | 1.937 | 571,950 | -0.03(-1.54%) |
Apr 28, 2003 | 1.900 | 1.978 | 1.889 | 1.967 | 491,850 | +0.07(+3.55%) |
Apr 25, 2003 | 1.781 | 1.900 | 1.781 | 1.900 | 878,400 | +0.14(+8.23%) |
Apr 24, 2003 | 1.801 | 1.801 | 1.755 | 1.756 | 325,350 | -0.04(-2.47%) |
Apr 23, 2003 | 1.801 | 1.807 | 1.773 | 1.800 | 229,500 | +0.00(+0.00%) |
Apr 22, 2003 | 1.815 | 1.815 | 1.787 | 1.800 | 229,500 | -0.01(-0.41%) |
Apr 21, 2003 | 1.785 | 1.811 | 1.770 | 1.807 | 157,050 | +0.03(+1.75%) |
Apr 17, 2003 | 1.774 | 1.778 | 1.722 | 1.776 | 269,100 | +0.01(+0.46%) |
Apr 16, 2003 | 1.787 | 1.789 | 1.767 | 1.768 | 163,800 | -0.02(-0.91%) |
Apr 15, 2003 | 1.800 | 1.800 | 1.778 | 1.784 | 550,350 | -0.02(-0.86%) |
Apr 14, 2003 | 1.785 | 1.815 | 1.779 | 1.800 | 354,150 | +0.02(+1.21%) |
Apr 11, 2003 | 1.796 | 1.796 | 1.767 | 1.779 | 497,700 | -0.01(-0.37%) |
Apr 10, 2003 | 1.737 | 1.793 | 1.736 | 1.785 | 377,550 | +0.04(+2.51%) |
Apr 09, 2003 | 1.695 | 1.748 | 1.689 | 1.741 | 358,200 | +0.06(+3.34%) |
Apr 08, 2003 | 1.742 | 1.742 | 1.656 | 1.685 | 312,750 | -0.07(-3.81%) |
Apr 07, 2003 | 1.750 | 1.762 | 1.732 | 1.752 | 191,250 | +0.02(+1.20%) |
Apr 04, 2003 | 1.689 | 1.739 | 1.689 | 1.731 | 240,300 | +0.03(+2.05%) |
Apr 03, 2003 | 1.740 | 1.750 | 1.696 | 1.696 | 275,850 | -0.05(-2.92%) |
Apr 02, 2003 | 1.793 | 1.799 | 1.741 | 1.747 | 427,500 | -0.03(-1.63%) |
Apr 01, 2003 | 1.696 | 1.776 | 1.678 | 1.776 | 363,150 | +0.07(+4.26%) |
Mar 31, 2003 | 1.744 | 1.744 | 1.693 | 1.704 | 339,750 | -0.05(-2.95%) |
Mar 28, 2003 | 1.693 | 1.761 | 1.693 | 1.756 | 247,050 | +0.06(+3.68%) |
Mar 27, 2003 | 1.653 | 1.722 | 1.653 | 1.693 | 368,100 | +0.04(+2.42%) |
Mar 26, 2003 | 1.624 | 1.665 | 1.623 | 1.653 | 319,050 | +0.03(+1.69%) |
Mar 25, 2003 | 1.584 | 1.639 | 1.584 | 1.626 | 184,050 | +0.04(+2.67%) |
Mar 24, 2003 | 1.637 | 1.651 | 1.584 | 1.584 | 160,650 | -0.06(-3.65%) |
Mar 21, 2003 | 1.643 | 1.662 | 1.637 | 1.644 | 492,750 | +0.00(+0.09%) |
Mar 20, 2003 | 1.622 | 1.679 | 1.617 | 1.642 | 168,750 | +0.01(+0.77%) |
Mar 19, 2003 | 1.606 | 1.633 | 1.605 | 1.630 | 497,250 | +0.02(+1.48%) |
Mar 18, 2003 | 1.578 | 1.606 | 1.565 | 1.606 | 241,650 | +0.03(+1.78%) |
Mar 17, 2003 | 1.531 | 1.585 | 1.531 | 1.578 | 300,150 | +0.05(+3.40%) |
Mar 14, 2003 | 1.559 | 1.559 | 1.519 | 1.526 | 212,850 | -0.03(-1.72%) |
Mar 13, 2003 | 1.541 | 1.556 | 1.528 | 1.553 | 154,800 | +0.01(+0.82%) |
Mar 12, 2003 | 1.561 | 1.561 | 1.526 | 1.540 | 192,600 | -0.02(-1.38%) |
Mar 11, 2003 | 1.585 | 1.607 | 1.556 | 1.561 | 432,000 | -0.02(-1.08%) |
Mar 10, 2003 | 1.563 | 1.614 | 1.563 | 1.579 | 312,300 | +0.01(+0.33%) |
Mar 07, 2003 | 1.593 | 1.616 | 1.572 | 1.573 | 352,800 | -0.02(-1.26%) |
Mar 06, 2003 | 1.596 | 1.630 | 1.590 | 1.593 | 305,550 | -0.00(-0.19%) |
Mar 05, 2003 | 1.593 | 1.634 | 1.593 | 1.596 | 452,250 | +0.00(+0.19%) |
Mar 04, 2003 | 1.599 | 1.607 | 1.585 | 1.593 | 275,400 | -0.01(-0.37%) |