Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.696 | 1.706 | 1.679 | 1.691 | 32,954 | -0.00(-0.06%) |
May 29, 2003 | 1.688 | 1.692 | 1.682 | 1.692 | 7,604 | +0.01(+0.64%) |
May 28, 2003 | 1.691 | 1.691 | 1.680 | 1.681 | 10,984 | +0.00(+0.18%) |
May 27, 2003 | 1.658 | 1.694 | 1.658 | 1.679 | 45,629 | +0.04(+2.22%) |
May 23, 2003 | 1.632 | 1.642 | 1.626 | 1.642 | 10,984 | +0.00(+0.30%) |
May 22, 2003 | 1.642 | 1.642 | 1.637 | 1.637 | 4,224 | -0.01(-0.60%) |
May 21, 2003 | 1.672 | 1.672 | 1.647 | 1.647 | 12,674 | -0.02(-1.48%) |
May 20, 2003 | 1.668 | 1.677 | 1.667 | 1.672 | 18,589 | +0.00(+0.24%) |
May 19, 2003 | 1.668 | 1.668 | 1.663 | 1.668 | 16,054 | -0.00(-0.29%) |
May 16, 2003 | 1.667 | 1.673 | 1.664 | 1.673 | 8,449 | +0.00(+0.06%) |
May 15, 2003 | 1.662 | 1.672 | 1.662 | 1.672 | 11,829 | +0.00(+0.30%) |
May 14, 2003 | 1.652 | 1.667 | 1.652 | 1.667 | 19,434 | +0.01(+0.61%) |
May 13, 2003 | 1.653 | 1.657 | 1.653 | 1.657 | 6,759 | +0.00(+0.23%) |
May 12, 2003 | 1.663 | 1.663 | 1.648 | 1.653 | 23,659 | -0.01(-0.53%) |
May 09, 2003 | 1.647 | 1.662 | 1.647 | 1.662 | 18,589 | +0.01(+0.90%) |
May 08, 2003 | 1.687 | 1.687 | 1.647 | 1.647 | 17,744 | -0.04(-2.61%) |
May 07, 2003 | 1.681 | 1.691 | 1.681 | 1.691 | 8,449 | +0.00(+0.28%) |
May 06, 2003 | 1.686 | 1.690 | 1.667 | 1.686 | 21,124 | +0.00(+0.00%) |
May 05, 2003 | 1.681 | 1.686 | 1.681 | 1.686 | 10,984 | +0.01(+0.47%) |
May 02, 2003 | 1.667 | 1.679 | 1.664 | 1.679 | 9,294 | +0.01(+0.41%) |
May 01, 2003 | 1.668 | 1.672 | 1.663 | 1.672 | 10,139 | +0.00(+0.30%) |
Apr 30, 2003 | 1.666 | 1.667 | 1.666 | 1.667 | 5,069 | +0.01(+0.60%) |
Apr 29, 2003 | 1.661 | 1.661 | 1.657 | 1.657 | 4,224 | -0.01(-0.47%) |
Apr 28, 2003 | 1.653 | 1.665 | 1.648 | 1.665 | 7,604 | +0.02(+1.08%) |
Apr 25, 2003 | 1.642 | 1.647 | 1.642 | 1.647 | 7,604 | +0.01(+0.60%) |
Apr 24, 2003 | 1.647 | 1.647 | 1.633 | 1.637 | 10,139 | -0.00(-0.30%) |
Apr 23, 2003 | 1.647 | 1.647 | 1.642 | 1.642 | 2,534 | -0.00(-0.30%) |
Apr 22, 2003 | 1.627 | 1.647 | 1.627 | 1.647 | 15,209 | +0.03(+1.83%) |
Apr 21, 2003 | 1.617 | 1.617 | 1.617 | 1.617 | 10,139 | +0.01(+0.61%) |
Apr 17, 2003 | 1.594 | 1.608 | 1.594 | 1.608 | 11,829 | +0.02(+1.24%) |
Apr 16, 2003 | 1.595 | 1.595 | 1.588 | 1.588 | 5,914 | -0.01(-0.47%) |
Apr 15, 2003 | 1.590 | 1.595 | 1.588 | 1.595 | 22,814 | +0.01(+0.79%) |
Apr 14, 2003 | 1.576 | 1.583 | 1.570 | 1.583 | 10,984 | +0.01(+0.74%) |
Apr 11, 2003 | 1.573 | 1.575 | 1.571 | 1.571 | 8,449 | -0.01(-0.43%) |
Apr 10, 2003 | 1.576 | 1.578 | 1.576 | 1.578 | 5,069 | +0.00(+0.13%) |
Apr 09, 2003 | 1.573 | 1.576 | 1.573 | 1.576 | 3,379 | -0.00(-0.11%) |
Apr 08, 2003 | 1.559 | 1.578 | 1.543 | 1.578 | 32,109 | +0.01(+0.93%) |
Apr 07, 2003 | 1.529 | 1.564 | 1.529 | 1.563 | 42,249 | +0.04(+2.52%) |
Apr 04, 2003 | 1.534 | 1.534 | 1.525 | 1.525 | 5,914 | -0.01(-0.58%) |
Apr 03, 2003 | 1.529 | 1.534 | 1.520 | 1.534 | 10,139 | +0.00(+0.00%) |
Apr 02, 2003 | 1.519 | 1.534 | 1.519 | 1.534 | 16,054 | +0.02(+1.04%) |
Apr 01, 2003 | 1.514 | 1.518 | 1.509 | 1.518 | 7,604 | +0.01(+0.59%) |
Mar 31, 2003 | 1.527 | 1.533 | 1.509 | 1.509 | 27,039 | -0.02(-1.42%) |
Mar 28, 2003 | 1.533 | 1.538 | 1.531 | 1.531 | 10,139 | +0.00(+0.24%) |
Mar 27, 2003 | 1.538 | 1.538 | 1.527 | 1.527 | 4,224 | -0.02(-1.14%) |
Mar 26, 2003 | 1.547 | 1.547 | 1.544 | 1.544 | 4,224 | -0.01(-0.60%) |
Mar 25, 2003 | 1.560 | 1.560 | 1.554 | 1.554 | 11,829 | -0.01(-0.54%) |
Mar 24, 2003 | 1.551 | 1.562 | 1.551 | 1.562 | 2,534 | +0.01(+0.44%) |
Mar 21, 2003 | 1.560 | 1.560 | 1.550 | 1.555 | 13,519 | -0.00(-0.32%) |
Mar 20, 2003 | 1.532 | 1.560 | 1.532 | 1.560 | 844,983 | +0.03(+2.29%) |
Mar 19, 2003 | 1.519 | 1.525 | 1.513 | 1.525 | 6,759 | +0.00(+0.17%) |
Mar 18, 2003 | 1.523 | 1.523 | 1.523 | 1.523 | 5,914 | +0.00(+0.00%) |
Mar 17, 2003 | 1.492 | 1.523 | 1.492 | 1.523 | 15,209 | +0.04(+2.39%) |
Mar 14, 2003 | 1.519 | 1.519 | 1.487 | 1.487 | 12,674 | -0.03(-2.01%) |
Mar 13, 2003 | 1.513 | 1.518 | 1.511 | 1.518 | 4,224 | +0.01(+0.59%) |
Mar 12, 2003 | 1.512 | 1.516 | 1.509 | 1.509 | 5,069 | +0.00(+0.08%) |
Mar 11, 2003 | 1.508 | 1.508 | 1.508 | 1.508 | 1,689 | -0.00(-0.21%) |
Mar 10, 2003 | 1.538 | 1.538 | 1.511 | 1.511 | 6,759 | -0.03(-1.92%) |
Mar 07, 2003 | 1.543 | 1.548 | 1.540 | 1.540 | 15,209 | +0.00(+0.13%) |
Mar 06, 2003 | 1.532 | 1.538 | 1.532 | 1.538 | 10,139 | +0.01(+0.52%) |
Mar 05, 2003 | 1.537 | 1.538 | 1.523 | 1.531 | 19,434 | +0.00(+0.00%) |
Mar 04, 2003 | 1.548 | 1.548 | 1.529 | 1.531 | 25,349 | -0.01(-0.83%) |