Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.756 | 1.756 | 1.756 | 1.756 | 1,570 | +0.00(+0.00%) |
May 29, 2003 | 1.772 | 1.772 | 1.754 | 1.756 | 9,644 | -0.01(-0.63%) |
May 28, 2003 | 1.767 | 1.767 | 1.764 | 1.767 | 2,691 | +0.01(+0.71%) |
May 27, 2003 | 1.751 | 1.772 | 1.750 | 1.754 | 7,177 | -0.01(-0.71%) |
May 23, 2003 | 1.778 | 1.778 | 1.767 | 1.767 | 6,280 | -0.01(-0.31%) |
May 22, 2003 | 1.783 | 1.783 | 1.772 | 1.772 | 1,345 | -0.01(-0.62%) |
May 21, 2003 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.764 | 1.783 | 1.764 | 1.783 | 4,037 | +0.02(+1.33%) |
May 19, 2003 | 1.756 | 1.767 | 1.756 | 1.760 | 10,766 | +0.01(+0.83%) |
May 16, 2003 | 1.767 | 1.767 | 1.745 | 1.745 | 4,037 | -0.02(-1.39%) |
May 15, 2003 | 1.789 | 1.792 | 1.768 | 1.770 | 4,485 | -0.02(-1.06%) |
May 14, 2003 | 1.761 | 1.789 | 1.761 | 1.789 | 9,644 | +0.03(+1.84%) |
May 13, 2003 | 1.741 | 1.783 | 1.741 | 1.757 | 1,345 | +0.00(+0.06%) |
May 12, 2003 | 1.692 | 1.828 | 1.692 | 1.756 | 21,308 | +0.06(+3.76%) |
May 09, 2003 | 1.661 | 1.716 | 1.661 | 1.692 | 10,541 | +0.03(+1.88%) |
May 08, 2003 | 1.655 | 1.661 | 1.655 | 1.661 | 1,570 | +0.01(+0.34%) |
May 07, 2003 | 1.663 | 1.663 | 1.655 | 1.655 | 2,691 | -0.03(-1.66%) |
May 06, 2003 | 1.638 | 1.728 | 1.638 | 1.683 | 23,326 | +0.04(+2.72%) |
May 05, 2003 | 1.630 | 1.638 | 1.630 | 1.638 | 2,467 | -0.00(-0.14%) |
May 02, 2003 | 1.644 | 1.644 | 1.611 | 1.641 | 13,009 | +0.00(+0.14%) |
May 01, 2003 | 1.588 | 1.638 | 1.588 | 1.638 | 40,373 | +0.06(+3.52%) |
Apr 30, 2003 | 1.560 | 1.583 | 1.555 | 1.583 | 9,644 | +0.02(+1.07%) |
Apr 29, 2003 | 1.583 | 1.583 | 1.550 | 1.566 | 25,569 | -0.02(-1.06%) |
Apr 28, 2003 | 1.586 | 1.586 | 1.583 | 1.583 | 672 | -0.00(-0.28%) |
Apr 25, 2003 | 1.560 | 1.588 | 1.560 | 1.587 | 4,261 | +0.03(+1.71%) |
Apr 24, 2003 | 1.583 | 1.583 | 1.560 | 1.560 | 1,345 | -0.02(-1.13%) |
Apr 23, 2003 | 1.560 | 1.578 | 1.559 | 1.578 | 11,214 | +0.02(+1.14%) |
Apr 22, 2003 | 1.557 | 1.560 | 1.557 | 1.560 | 13,457 | +0.02(+1.42%) |
Apr 21, 2003 | 1.548 | 1.560 | 1.533 | 1.539 | 9,644 | -0.00(-0.11%) |
Apr 17, 2003 | 1.549 | 1.549 | 1.516 | 1.540 | 36,111 | +0.01(+0.87%) |
Apr 16, 2003 | 1.548 | 1.548 | 1.527 | 1.527 | 4,485 | -0.01(-0.36%) |
Apr 15, 2003 | 1.505 | 1.533 | 1.494 | 1.533 | 14,130 | +0.04(+2.38%) |
Apr 14, 2003 | 1.482 | 1.505 | 1.482 | 1.497 | 30,279 | +0.00(+0.22%) |
Apr 11, 2003 | 1.496 | 1.496 | 1.494 | 1.494 | 2,242 | +0.00(+0.00%) |
Apr 10, 2003 | 1.494 | 1.494 | 1.494 | 1.494 | 1,794 | +0.01(+0.75%) |
Apr 09, 2003 | 1.482 | 1.482 | 1.482 | 1.482 | 448 | -0.04(-2.35%) |
Apr 08, 2003 | 1.525 | 1.527 | 1.518 | 1.518 | 13,457 | +0.00(+0.15%) |
Apr 07, 2003 | 1.506 | 1.516 | 1.505 | 1.516 | 13,009 | +0.01(+0.74%) |
Apr 04, 2003 | 1.499 | 1.505 | 1.456 | 1.505 | 3,364 | +0.03(+1.81%) |
Apr 03, 2003 | 1.505 | 1.560 | 1.455 | 1.478 | 4,485 | -0.03(-1.78%) |
Apr 02, 2003 | 1.499 | 1.556 | 1.499 | 1.505 | 9,869 | +0.01(+0.37%) |
Apr 01, 2003 | 1.487 | 1.505 | 1.487 | 1.499 | 3,140 | -0.00(-0.07%) |
Mar 31, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.501 | 1.501 | 1.477 | 1.500 | 2,915 | +0.00(+0.15%) |
Mar 27, 2003 | 1.471 | 1.498 | 1.471 | 1.498 | 269,154 | +0.02(+1.51%) |
Mar 26, 2003 | 1.460 | 1.476 | 1.449 | 1.476 | 9,644 | -0.00(-0.08%) |
Mar 25, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 5,383 | -0.03(-1.85%) |
Mar 24, 2003 | 1.505 | 1.505 | 1.443 | 1.505 | 1,794 | +0.04(+3.05%) |
Mar 21, 2003 | 1.504 | 1.538 | 1.422 | 1.460 | 13,906 | -0.01(-0.76%) |
Mar 20, 2003 | 1.475 | 1.492 | 1.460 | 1.471 | 31,401 | +0.01(+0.38%) |
Mar 19, 2003 | 1.463 | 1.466 | 1.463 | 1.466 | 448 | +0.01(+0.77%) |
Mar 18, 2003 | 1.455 | 1.456 | 1.455 | 1.455 | 15,027 | +0.01(+0.38%) |
Mar 17, 2003 | 1.449 | 1.449 | 1.449 | 1.449 | 2,018 | +0.00(+0.00%) |
Mar 14, 2003 | 1.487 | 1.487 | 1.449 | 1.449 | 1,345 | -0.04(-2.67%) |
Mar 13, 2003 | 1.506 | 1.531 | 1.474 | 1.489 | 3,588 | +0.02(+1.49%) |
Mar 12, 2003 | 1.452 | 1.476 | 1.452 | 1.467 | 4,485 | -0.01(-0.68%) |
Mar 11, 2003 | 1.480 | 1.573 | 1.449 | 1.477 | 18,616 | +0.02(+1.46%) |
Mar 10, 2003 | 1.467 | 1.468 | 1.456 | 1.456 | 2,018 | -0.01(-0.68%) |
Mar 07, 2003 | 1.445 | 1.451 | 1.445 | 1.466 | 4,037 | -0.01(-0.45%) |
Mar 06, 2003 | 1.489 | 1.527 | 1.460 | 1.472 | 8,298 | +0.00(+0.00%) |
Mar 05, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 224 | +0.01(+0.38%) |
Mar 04, 2003 | 1.467 | 1.467 | 1.467 | 1.467 | 224 | -0.05(-3.52%) |