Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.911 | 2.000 | 1.911 | 1.975 | 29,714 | +0.08(+4.48%) |
May 29, 2003 | 1.895 | 1.911 | 1.874 | 1.890 | 26,218 | +0.05(+2.61%) |
May 28, 2003 | 1.888 | 1.888 | 1.842 | 1.842 | 32,991 | -0.02(-0.98%) |
May 27, 2003 | 1.822 | 1.863 | 1.819 | 1.861 | 25,781 | +0.03(+1.62%) |
May 23, 2003 | 1.840 | 1.854 | 1.831 | 1.831 | 15,512 | +0.01(+0.38%) |
May 22, 2003 | 1.824 | 1.851 | 1.812 | 1.824 | 124,755 | -0.01(-0.50%) |
May 21, 2003 | 1.835 | 1.835 | 1.808 | 1.833 | 173,258 | -0.00(-0.12%) |
May 20, 2003 | 1.845 | 1.854 | 1.822 | 1.835 | 81,058 | +0.00(+0.12%) |
May 19, 2003 | 1.840 | 1.845 | 1.808 | 1.833 | 30,369 | -0.00(-0.25%) |
May 16, 2003 | 1.886 | 1.886 | 1.835 | 1.838 | 80,402 | -0.02(-1.23%) |
May 15, 2003 | 1.890 | 1.890 | 1.838 | 1.861 | 67,730 | +0.00(+0.12%) |
May 14, 2003 | 1.865 | 1.883 | 1.854 | 1.858 | 120,603 | -0.01(-0.37%) |
May 13, 2003 | 1.858 | 1.877 | 1.833 | 1.865 | 154,250 | -0.00(-0.24%) |
May 12, 2003 | 1.877 | 1.877 | 1.829 | 1.870 | 127,813 | +0.00(+0.12%) |
May 09, 2003 | 1.881 | 1.913 | 1.851 | 1.867 | 146,385 | -0.01(-0.73%) |
May 08, 2003 | 1.888 | 1.899 | 1.877 | 1.881 | 194,233 | -0.01(-0.36%) |
May 07, 2003 | 1.920 | 1.934 | 1.888 | 1.888 | 130,654 | -0.06(-3.28%) |
May 06, 2003 | 1.952 | 2.005 | 1.915 | 1.952 | 54,839 | +0.02(+1.07%) |
May 05, 2003 | 2.025 | 2.060 | 1.879 | 1.931 | 95,696 | -0.12(-5.70%) |
May 02, 2003 | 1.966 | 2.069 | 1.957 | 2.048 | 39,327 | +0.08(+4.07%) |
May 01, 2003 | 1.964 | 1.968 | 1.922 | 1.968 | 40,638 | -0.00(-0.23%) |
Apr 30, 2003 | 1.996 | 1.996 | 1.936 | 1.973 | 13,764 | -0.02(-1.15%) |
Apr 29, 2003 | 1.991 | 1.998 | 1.961 | 1.996 | 15,730 | +0.05(+2.60%) |
Apr 28, 2003 | 1.945 | 1.961 | 1.865 | 1.945 | 51,999 | -0.00(-0.13%) |
Apr 25, 2003 | 1.920 | 1.948 | 1.888 | 1.948 | 37,142 | +0.01(+0.48%) |
Apr 24, 2003 | 1.970 | 1.989 | 1.911 | 1.938 | 10,268 | -0.05(-2.43%) |
Apr 23, 2003 | 1.970 | 1.998 | 1.934 | 1.986 | 71,007 | +0.00(+0.23%) |
Apr 22, 2003 | 1.927 | 2.000 | 1.911 | 1.982 | 13,109 | +0.06(+3.22%) |
Apr 21, 2003 | 1.861 | 1.957 | 1.861 | 1.920 | 24,251 | +0.04(+1.94%) |
Apr 17, 2003 | 2.014 | 2.057 | 1.842 | 1.883 | 37,797 | -0.05(-2.60%) |
Apr 16, 2003 | 2.064 | 2.064 | 1.934 | 1.934 | 69,478 | -0.13(-6.42%) |
Apr 15, 2003 | 2.048 | 2.067 | 2.002 | 2.067 | 19,663 | +0.04(+1.92%) |
Apr 14, 2003 | 1.977 | 2.048 | 1.977 | 2.028 | 22,285 | +0.02(+0.92%) |
Apr 11, 2003 | 1.977 | 2.009 | 1.936 | 2.009 | 14,857 | +0.03(+1.61%) |
Apr 10, 2003 | 2.092 | 2.092 | 1.977 | 1.977 | 11,142 | -0.06(-3.14%) |
Apr 09, 2003 | 2.030 | 2.041 | 2.025 | 2.041 | 1,310 | -0.01(-0.33%) |
Apr 08, 2003 | 2.048 | 2.048 | 2.048 | 2.048 | 19,226 | -0.03(-1.43%) |
Apr 07, 2003 | 2.048 | 2.085 | 2.048 | 2.078 | 20,319 | +0.03(+1.35%) |
Apr 04, 2003 | 2.080 | 2.083 | 2.007 | 2.050 | 29,495 | +0.01(+0.32%) |
Apr 03, 2003 | 2.083 | 2.087 | 2.044 | 2.044 | 4,588 | -0.05(-2.60%) |
Apr 02, 2003 | 2.096 | 2.121 | 2.030 | 2.098 | 63,142 | -0.04(-1.95%) |
Apr 01, 2003 | 2.094 | 2.151 | 2.078 | 2.140 | 10,487 | +0.05(+2.63%) |
Mar 31, 2003 | 1.945 | 2.089 | 1.945 | 2.085 | 29,495 | +0.10(+5.07%) |
Mar 28, 2003 | 1.971 | 1.998 | 1.957 | 1.984 | 7,210 | -0.07(-3.23%) |
Mar 27, 2003 | 1.904 | 2.067 | 1.904 | 2.050 | 25,344 | +0.06(+2.98%) |
Mar 26, 2003 | 2.018 | 2.018 | 1.945 | 1.991 | 23,814 | -0.07(-3.23%) |
Mar 25, 2003 | 2.067 | 2.067 | 1.991 | 2.057 | 19,665 | +0.02(+0.78%) |
Mar 24, 2003 | 2.083 | 2.083 | 2.037 | 2.041 | 5,462 | -0.03(-1.65%) |
Mar 21, 2003 | 1.948 | 2.076 | 1.946 | 2.076 | 27,092 | +0.06(+3.07%) |
Mar 20, 2003 | 1.911 | 2.037 | 1.911 | 2.014 | 33,646 | +0.08(+4.39%) |
Mar 19, 2003 | 1.865 | 1.957 | 1.865 | 1.929 | 21,411 | +0.02(+0.84%) |
Mar 18, 2003 | 1.865 | 1.913 | 1.856 | 1.913 | 14,511 | +0.04(+1.95%) |
Mar 17, 2003 | 1.872 | 1.886 | 1.851 | 1.877 | 20,537 | +0.01(+0.74%) |
Mar 14, 2003 | 1.895 | 1.899 | 1.847 | 1.863 | 15,512 | +0.01(+0.74%) |
Mar 13, 2003 | 1.826 | 1.849 | 1.806 | 1.849 | 563,255 | +0.02(+1.25%) |
Mar 12, 2003 | 1.854 | 1.874 | 1.824 | 1.826 | 20,319 | -0.03(-1.60%) |
Mar 11, 2003 | 1.881 | 1.950 | 1.854 | 1.856 | 33,646 | -0.02(-0.98%) |
Mar 10, 2003 | 1.856 | 1.973 | 1.838 | 1.874 | 24,688 | +0.01(+0.37%) |
Mar 07, 2003 | 1.845 | 1.918 | 1.845 | 1.867 | 9,394 | +0.04(+2.00%) |
Mar 06, 2003 | 1.902 | 1.943 | 1.796 | 1.831 | 73,411 | -0.09(-4.65%) |
Mar 05, 2003 | 1.899 | 1.922 | 1.899 | 1.920 | 16,823 | -0.03(-1.53%) |
Mar 04, 2003 | 2.005 | 2.028 | 1.902 | 1.950 | 34,957 | -0.11(-5.12%) |