Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.659 | 1.669 | 1.653 | 1.668 | 45,862 | +0.00(+0.21%) |
May 29, 2003 | 1.648 | 1.672 | 1.648 | 1.665 | 39,861 | +0.02(+1.21%) |
May 28, 2003 | 1.659 | 1.663 | 1.637 | 1.645 | 120,870 | -0.04(-2.35%) |
May 27, 2003 | 1.691 | 1.693 | 1.675 | 1.684 | 27,431 | -0.01(-0.76%) |
May 23, 2003 | 1.690 | 1.697 | 1.673 | 1.697 | 58,720 | -0.00(-0.21%) |
May 22, 2003 | 1.669 | 1.729 | 1.669 | 1.701 | 45,005 | +0.01(+0.76%) |
May 21, 2003 | 1.686 | 1.688 | 1.680 | 1.688 | 24,859 | -0.01(-0.41%) |
May 20, 2003 | 1.666 | 1.695 | 1.666 | 1.695 | 96,867 | +0.03(+1.89%) |
May 19, 2003 | 1.680 | 1.680 | 1.656 | 1.663 | 57,435 | -0.03(-1.66%) |
May 16, 2003 | 1.673 | 1.696 | 1.673 | 1.691 | 34,718 | +0.03(+1.61%) |
May 15, 2003 | 1.632 | 1.670 | 1.632 | 1.665 | 34,289 | +0.03(+2.00%) |
May 14, 2003 | 1.597 | 1.632 | 1.595 | 1.632 | 20,145 | +0.05(+2.87%) |
May 13, 2003 | 1.585 | 1.597 | 1.582 | 1.586 | 40,718 | -0.01(-0.58%) |
May 12, 2003 | 1.582 | 1.599 | 1.582 | 1.596 | 26,145 | +0.01(+0.59%) |
May 09, 2003 | 1.575 | 1.590 | 1.575 | 1.586 | 14,144 | +0.02(+0.97%) |
May 08, 2003 | 1.590 | 1.591 | 1.571 | 1.571 | 39,004 | -0.02(-1.25%) |
May 07, 2003 | 1.579 | 1.595 | 1.564 | 1.591 | 46,719 | +0.00(+0.00%) |
May 06, 2003 | 1.554 | 1.591 | 1.554 | 1.591 | 30,431 | +0.03(+1.64%) |
May 05, 2003 | 1.583 | 1.586 | 1.564 | 1.565 | 63,864 | -0.01(-0.74%) |
May 02, 2003 | 1.544 | 1.617 | 1.544 | 1.577 | 93,439 | +0.03(+1.65%) |
May 01, 2003 | 1.522 | 1.554 | 1.522 | 1.551 | 49,719 | +0.02(+1.37%) |
Apr 30, 2003 | 1.507 | 1.530 | 1.507 | 1.530 | 24,002 | +0.03(+1.78%) |
Apr 29, 2003 | 1.505 | 1.508 | 1.502 | 1.504 | 4,714 | +0.01(+0.47%) |
Apr 28, 2003 | 1.490 | 1.511 | 1.490 | 1.497 | 21,430 | -0.00(-0.31%) |
Apr 25, 2003 | 1.482 | 1.501 | 1.462 | 1.501 | 115,727 | +0.01(+0.55%) |
Apr 24, 2003 | 1.500 | 1.500 | 1.465 | 1.493 | 29,146 | -0.02(-1.31%) |
Apr 23, 2003 | 1.535 | 1.535 | 1.500 | 1.513 | 249,027 | -0.03(-2.04%) |
Apr 22, 2003 | 1.533 | 1.553 | 1.533 | 1.544 | 125,156 | +0.00(+0.23%) |
Apr 21, 2003 | 1.451 | 1.542 | 1.451 | 1.541 | 189,449 | +0.10(+6.62%) |
Apr 17, 2003 | 1.407 | 1.448 | 1.407 | 1.445 | 144,873 | +0.12(+8.78%) |
Apr 16, 2003 | 1.393 | 1.396 | 1.329 | 1.329 | 102,011 | -0.07(-4.93%) |
Apr 15, 2003 | 1.363 | 1.407 | 1.363 | 1.398 | 40,290 | +0.03(+2.57%) |
Apr 14, 2003 | 1.337 | 1.377 | 1.322 | 1.363 | 29,574 | +0.02(+1.74%) |
Apr 11, 2003 | 1.351 | 1.372 | 1.333 | 1.339 | 8,143 | -0.02(-1.12%) |
Apr 10, 2003 | 1.344 | 1.357 | 1.333 | 1.354 | 27,860 | +0.02(+1.22%) |
Apr 09, 2003 | 1.395 | 1.395 | 1.333 | 1.338 | 46,290 | -0.06(-4.10%) |
Apr 08, 2003 | 1.380 | 1.400 | 1.380 | 1.395 | 18,002 | +0.02(+1.18%) |
Apr 07, 2003 | 1.358 | 1.388 | 1.358 | 1.379 | 35,575 | +0.03(+1.98%) |
Apr 04, 2003 | 1.363 | 1.373 | 1.346 | 1.352 | 30,431 | -0.01(-0.86%) |
Apr 03, 2003 | 1.356 | 1.372 | 1.352 | 1.364 | 52,291 | +0.01(+0.95%) |
Apr 02, 2003 | 1.290 | 1.354 | 1.290 | 1.351 | 55,291 | +0.07(+5.85%) |
Apr 01, 2003 | 1.246 | 1.276 | 1.230 | 1.276 | 65,578 | +0.03(+2.63%) |
Mar 31, 2003 | 1.256 | 1.256 | 1.232 | 1.244 | 37,289 | -0.03(-2.20%) |
Mar 28, 2003 | 1.280 | 1.290 | 1.269 | 1.272 | 119,584 | +0.00(+0.00%) |
Mar 27, 2003 | 1.255 | 1.276 | 1.253 | 1.272 | 56,577 | +0.01(+0.93%) |
Mar 26, 2003 | 1.249 | 1.269 | 1.245 | 1.260 | 187,306 | +0.02(+1.79%) |
Mar 25, 2003 | 1.177 | 1.246 | 1.177 | 1.238 | 138,872 | +0.08(+6.63%) |
Mar 24, 2003 | 1.231 | 1.231 | 1.154 | 1.161 | 131,586 | -0.07(-5.60%) |
Mar 21, 2003 | 1.183 | 1.230 | 1.183 | 1.230 | 267,458 | +0.05(+4.05%) |
Mar 20, 2003 | 1.143 | 1.184 | 1.130 | 1.182 | 81,437 | +0.04(+3.47%) |
Mar 19, 2003 | 1.151 | 1.153 | 1.130 | 1.142 | 42,861 | -0.00(-0.31%) |
Mar 18, 2003 | 1.126 | 1.162 | 1.126 | 1.146 | 82,723 | +0.03(+2.83%) |
Mar 17, 2003 | 1.098 | 1.123 | 1.094 | 1.114 | 60,863 | +0.02(+1.81%) |
Mar 14, 2003 | 1.062 | 1.094 | 1.062 | 1.094 | 31,717 | +0.03(+3.30%) |
Mar 13, 2003 | 1.030 | 1.069 | 1.030 | 1.059 | 25,717 | +0.03(+3.42%) |
Mar 12, 2003 | 1.034 | 1.048 | 1.017 | 1.024 | 36,004 | -0.01(-1.01%) |
Mar 11, 2003 | 1.030 | 1.064 | 1.030 | 1.035 | 62,149 | +0.02(+1.84%) |
Mar 10, 2003 | 1.037 | 1.037 | 1.014 | 1.016 | 116,155 | -0.01(-1.25%) |
Mar 07, 2003 | 1.020 | 1.029 | 1.015 | 1.029 | 95,582 | -0.00(-0.11%) |
Mar 06, 2003 | 1.024 | 1.053 | 1.015 | 1.030 | 130,300 | +0.01(+0.57%) |
Mar 05, 2003 | 1.031 | 1.036 | 1.006 | 1.024 | 60,863 | -0.00(-0.34%) |
Mar 04, 2003 | 1.036 | 1.043 | 1.025 | 1.028 | 96,010 | -0.01(-0.68%) |