Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.657 | 1.667 | 1.651 | 1.666 | 45,921 | +0.00(+0.21%) |
May 29, 2003 | 1.646 | 1.669 | 1.646 | 1.663 | 39,913 | +0.02(+1.21%) |
May 28, 2003 | 1.657 | 1.661 | 1.635 | 1.643 | 121,026 | -0.04(-2.35%) |
May 27, 2003 | 1.689 | 1.690 | 1.673 | 1.682 | 27,467 | -0.01(-0.76%) |
May 23, 2003 | 1.688 | 1.695 | 1.671 | 1.695 | 58,796 | -0.00(-0.21%) |
May 22, 2003 | 1.667 | 1.727 | 1.667 | 1.699 | 45,063 | +0.01(+0.76%) |
May 21, 2003 | 1.683 | 1.686 | 1.678 | 1.686 | 24,892 | -0.01(-0.41%) |
May 20, 2003 | 1.664 | 1.693 | 1.664 | 1.693 | 96,992 | +0.03(+1.89%) |
May 19, 2003 | 1.678 | 1.678 | 1.654 | 1.661 | 57,509 | -0.03(-1.66%) |
May 16, 2003 | 1.671 | 1.694 | 1.671 | 1.689 | 34,762 | +0.03(+1.61%) |
May 15, 2003 | 1.630 | 1.668 | 1.630 | 1.663 | 34,333 | +0.03(+2.00%) |
May 14, 2003 | 1.595 | 1.630 | 1.593 | 1.630 | 20,171 | +0.05(+2.87%) |
May 13, 2003 | 1.583 | 1.595 | 1.580 | 1.584 | 40,771 | -0.01(-0.58%) |
May 12, 2003 | 1.580 | 1.597 | 1.580 | 1.594 | 26,179 | +0.01(+0.59%) |
May 09, 2003 | 1.573 | 1.588 | 1.573 | 1.584 | 14,162 | +0.02(+0.96%) |
May 08, 2003 | 1.588 | 1.589 | 1.569 | 1.569 | 39,054 | -0.02(-1.25%) |
May 07, 2003 | 1.577 | 1.593 | 1.562 | 1.589 | 46,779 | +0.00(+0.00%) |
May 06, 2003 | 1.552 | 1.589 | 1.552 | 1.589 | 30,471 | +0.03(+1.64%) |
May 05, 2003 | 1.581 | 1.584 | 1.562 | 1.563 | 63,946 | -0.01(-0.74%) |
May 02, 2003 | 1.542 | 1.615 | 1.542 | 1.575 | 93,559 | +0.03(+1.65%) |
May 01, 2003 | 1.520 | 1.552 | 1.520 | 1.549 | 49,784 | +0.02(+1.37%) |
Apr 30, 2003 | 1.505 | 1.529 | 1.505 | 1.529 | 24,033 | +0.03(+1.78%) |
Apr 29, 2003 | 1.503 | 1.506 | 1.501 | 1.502 | 4,720 | +0.01(+0.47%) |
Apr 28, 2003 | 1.488 | 1.509 | 1.488 | 1.495 | 21,458 | -0.00(-0.31%) |
Apr 25, 2003 | 1.480 | 1.499 | 1.460 | 1.499 | 115,876 | +0.01(+0.55%) |
Apr 24, 2003 | 1.498 | 1.498 | 1.463 | 1.491 | 29,183 | -0.02(-1.31%) |
Apr 23, 2003 | 1.533 | 1.533 | 1.498 | 1.511 | 249,349 | -0.03(-2.04%) |
Apr 22, 2003 | 1.531 | 1.551 | 1.531 | 1.542 | 125,318 | +0.00(+0.23%) |
Apr 21, 2003 | 1.449 | 1.540 | 1.449 | 1.539 | 189,694 | +0.10(+6.62%) |
Apr 17, 2003 | 1.405 | 1.446 | 1.405 | 1.443 | 145,060 | +0.12(+8.78%) |
Apr 16, 2003 | 1.391 | 1.395 | 1.327 | 1.327 | 102,143 | -0.07(-4.93%) |
Apr 15, 2003 | 1.361 | 1.405 | 1.361 | 1.396 | 40,342 | +0.03(+2.57%) |
Apr 14, 2003 | 1.335 | 1.375 | 1.320 | 1.361 | 29,612 | +0.02(+1.74%) |
Apr 11, 2003 | 1.349 | 1.370 | 1.332 | 1.337 | 8,154 | -0.02(-1.12%) |
Apr 10, 2003 | 1.342 | 1.355 | 1.332 | 1.353 | 27,896 | +0.02(+1.22%) |
Apr 09, 2003 | 1.393 | 1.393 | 1.332 | 1.336 | 46,350 | -0.06(-4.10%) |
Apr 08, 2003 | 1.378 | 1.398 | 1.378 | 1.393 | 18,025 | +0.02(+1.18%) |
Apr 07, 2003 | 1.356 | 1.386 | 1.356 | 1.377 | 35,621 | +0.03(+1.98%) |
Apr 04, 2003 | 1.361 | 1.371 | 1.344 | 1.350 | 30,471 | -0.01(-0.86%) |
Apr 03, 2003 | 1.354 | 1.370 | 1.350 | 1.362 | 52,359 | +0.01(+0.95%) |
Apr 02, 2003 | 1.289 | 1.353 | 1.289 | 1.349 | 55,363 | +0.07(+5.85%) |
Apr 01, 2003 | 1.244 | 1.275 | 1.228 | 1.275 | 65,663 | +0.03(+2.63%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.230 | 1.242 | 37,338 | -0.03(-2.20%) |
Mar 28, 2003 | 1.278 | 1.289 | 1.268 | 1.270 | 119,739 | +0.00(+0.00%) |
Mar 27, 2003 | 1.254 | 1.275 | 1.251 | 1.270 | 56,650 | +0.01(+0.93%) |
Mar 26, 2003 | 1.248 | 1.268 | 1.243 | 1.258 | 187,548 | +0.02(+1.79%) |
Mar 25, 2003 | 1.176 | 1.244 | 1.176 | 1.236 | 139,051 | +0.08(+6.63%) |
Mar 24, 2003 | 1.229 | 1.229 | 1.152 | 1.159 | 131,755 | -0.07(-5.60%) |
Mar 21, 2003 | 1.181 | 1.228 | 1.181 | 1.228 | 267,803 | +0.05(+4.05%) |
Mar 20, 2003 | 1.142 | 1.183 | 1.129 | 1.180 | 81,542 | +0.04(+3.47%) |
Mar 19, 2003 | 1.150 | 1.151 | 1.129 | 1.141 | 42,917 | -0.00(-0.31%) |
Mar 18, 2003 | 1.124 | 1.160 | 1.124 | 1.144 | 82,830 | +0.03(+2.83%) |
Mar 17, 2003 | 1.096 | 1.122 | 1.093 | 1.113 | 60,942 | +0.02(+1.81%) |
Mar 14, 2003 | 1.060 | 1.093 | 1.060 | 1.093 | 31,758 | +0.03(+3.30%) |
Mar 13, 2003 | 1.029 | 1.067 | 1.029 | 1.058 | 25,750 | +0.03(+3.42%) |
Mar 12, 2003 | 1.032 | 1.046 | 1.016 | 1.023 | 36,050 | -0.01(-1.01%) |
Mar 11, 2003 | 1.029 | 1.063 | 1.029 | 1.033 | 62,230 | +0.02(+1.84%) |
Mar 10, 2003 | 1.036 | 1.036 | 1.012 | 1.015 | 116,305 | -0.01(-1.25%) |
Mar 07, 2003 | 1.018 | 1.028 | 1.014 | 1.028 | 95,705 | -0.00(-0.11%) |
Mar 06, 2003 | 1.023 | 1.052 | 1.014 | 1.029 | 130,468 | +0.01(+0.57%) |
Mar 05, 2003 | 1.030 | 1.035 | 1.004 | 1.023 | 60,942 | -0.00(-0.34%) |
Mar 04, 2003 | 1.035 | 1.042 | 1.024 | 1.026 | 96,134 | -0.01(-0.68%) |