Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.845 | 1.879 | 1.845 | 1.853 | 35,410 | +0.02(+0.94%) |
May 29, 2003 | 1.819 | 1.871 | 1.819 | 1.836 | 28,482 | +0.04(+2.02%) |
May 28, 2003 | 1.749 | 1.852 | 1.749 | 1.800 | 49,651 | +0.03(+1.76%) |
May 27, 2003 | 1.732 | 1.796 | 1.732 | 1.768 | 33,101 | +0.05(+3.03%) |
May 23, 2003 | 1.732 | 1.732 | 1.716 | 1.716 | 98,533 | -0.02(-0.90%) |
May 22, 2003 | 1.732 | 1.739 | 1.722 | 1.732 | 28,097 | -0.01(-0.50%) |
May 21, 2003 | 1.744 | 1.744 | 1.732 | 1.741 | 20,784 | -0.01(-0.69%) |
May 20, 2003 | 1.741 | 1.775 | 1.741 | 1.753 | 8,467 | +0.01(+0.70%) |
May 19, 2003 | 1.732 | 1.775 | 1.732 | 1.741 | 35,410 | +0.03(+2.03%) |
May 16, 2003 | 1.827 | 1.886 | 1.706 | 1.706 | 29,252 | -0.14(-7.43%) |
May 15, 2003 | 1.812 | 1.871 | 1.812 | 1.843 | 23,478 | +0.03(+1.82%) |
May 14, 2003 | 1.839 | 1.839 | 1.810 | 1.810 | 35,795 | -0.03(-1.51%) |
May 13, 2003 | 1.838 | 1.838 | 1.838 | 1.838 | 769 | +0.00(+0.09%) |
May 12, 2003 | 1.846 | 1.846 | 1.810 | 1.836 | 11,162 | -0.03(-1.85%) |
May 09, 2003 | 1.786 | 1.871 | 1.786 | 1.871 | 19,244 | +0.09(+5.16%) |
May 08, 2003 | 1.784 | 1.784 | 1.775 | 1.779 | 7,313 | -0.01(-0.29%) |
May 07, 2003 | 1.793 | 1.793 | 1.755 | 1.784 | 36,180 | -0.03(-1.72%) |
May 06, 2003 | 1.852 | 1.876 | 1.810 | 1.815 | 25,018 | -0.04(-2.33%) |
May 05, 2003 | 1.897 | 1.897 | 1.859 | 1.859 | 15,780 | -0.02(-1.11%) |
May 02, 2003 | 1.741 | 1.883 | 1.741 | 1.879 | 25,788 | +0.15(+8.50%) |
May 01, 2003 | 1.723 | 1.748 | 1.723 | 1.732 | 10,392 | +0.00(+0.00%) |
Apr 30, 2003 | 1.732 | 1.734 | 1.725 | 1.732 | 30,791 | +0.01(+0.50%) |
Apr 29, 2003 | 1.723 | 1.732 | 1.715 | 1.723 | 24,633 | +0.02(+1.02%) |
Apr 28, 2003 | 1.630 | 1.706 | 1.630 | 1.706 | 36,180 | +0.08(+4.68%) |
Apr 25, 2003 | 1.644 | 1.644 | 1.630 | 1.630 | 10,392 | -0.01(-0.84%) |
Apr 24, 2003 | 1.637 | 1.663 | 1.630 | 1.644 | 53,115 | +0.01(+0.42%) |
Apr 23, 2003 | 1.602 | 1.645 | 1.592 | 1.637 | 106,231 | +0.08(+5.00%) |
Apr 22, 2003 | 1.566 | 1.585 | 1.542 | 1.559 | 15,395 | -0.01(-0.55%) |
Apr 21, 2003 | 1.611 | 1.611 | 1.533 | 1.568 | 43,878 | -0.04(-2.69%) |
Apr 17, 2003 | 1.602 | 1.619 | 1.602 | 1.611 | 26,557 | +0.02(+1.31%) |
Apr 16, 2003 | 1.626 | 1.626 | 1.590 | 1.590 | 14,241 | -0.03(-2.13%) |
Apr 15, 2003 | 1.642 | 1.642 | 1.619 | 1.625 | 8,467 | -0.02(-1.26%) |
Apr 14, 2003 | 1.654 | 1.654 | 1.639 | 1.645 | 9,237 | -0.01(-0.52%) |
Apr 11, 2003 | 1.654 | 1.661 | 1.654 | 1.654 | 13,856 | +0.00(+0.00%) |
Apr 10, 2003 | 1.654 | 1.654 | 1.654 | 1.654 | 29,637 | +0.00(+0.00%) |
Apr 09, 2003 | 1.654 | 1.656 | 1.652 | 1.654 | 143,566 | +0.00(+0.00%) |
Apr 08, 2003 | 1.647 | 1.654 | 1.645 | 1.654 | 2,694 | +0.01(+0.53%) |
Apr 07, 2003 | 1.639 | 1.645 | 1.639 | 1.645 | 75,439 | +0.01(+0.42%) |
Apr 04, 2003 | 1.637 | 1.640 | 1.637 | 1.639 | 3,464 | +0.01(+0.64%) |
Apr 03, 2003 | 1.680 | 1.689 | 1.628 | 1.628 | 11,546 | -0.05(-3.09%) |
Apr 02, 2003 | 1.609 | 1.680 | 1.602 | 1.680 | 40,799 | +0.08(+4.75%) |
Apr 01, 2003 | 1.628 | 1.628 | 1.602 | 1.604 | 111,235 | -0.01(-0.43%) |
Mar 31, 2003 | 1.680 | 1.682 | 1.611 | 1.611 | 52,345 | -0.08(-4.52%) |
Mar 28, 2003 | 1.708 | 1.708 | 1.687 | 1.687 | 122,397 | -0.03(-1.72%) |
Mar 27, 2003 | 1.710 | 1.716 | 1.710 | 1.716 | 1,539 | -0.01(-0.60%) |
Mar 26, 2003 | 1.746 | 1.746 | 1.727 | 1.727 | 6,928 | -0.02(-1.09%) |
Mar 25, 2003 | 1.720 | 1.746 | 1.720 | 1.746 | 5,388 | +0.03(+1.82%) |
Mar 24, 2003 | 1.729 | 1.741 | 1.715 | 1.715 | 3,079 | -0.00(-0.10%) |
Mar 21, 2003 | 1.723 | 1.729 | 1.706 | 1.716 | 64,277 | -0.02(-0.90%) |
Mar 20, 2003 | 1.767 | 1.767 | 1.725 | 1.732 | 8,082 | -0.04(-2.44%) |
Mar 19, 2003 | 1.775 | 1.775 | 1.772 | 1.775 | 8,467 | -0.01(-0.39%) |
Mar 18, 2003 | 1.774 | 1.787 | 1.762 | 1.782 | 5,773 | -0.01(-0.58%) |
Mar 17, 2003 | 1.723 | 1.807 | 1.723 | 1.793 | 21,169 | +0.08(+4.55%) |
Mar 14, 2003 | 1.697 | 1.729 | 1.697 | 1.715 | 9,622 | +0.00(+0.00%) |
Mar 13, 2003 | 1.749 | 1.749 | 1.697 | 1.715 | 15,780 | -0.03(-1.49%) |
Mar 12, 2003 | 1.692 | 1.749 | 1.692 | 1.741 | 36,950 | +0.04(+2.55%) |
Mar 11, 2003 | 1.701 | 1.701 | 1.696 | 1.697 | 35,795 | -0.00(-0.20%) |
Mar 10, 2003 | 1.706 | 1.706 | 1.697 | 1.701 | 6,543 | -0.01(-0.30%) |
Mar 07, 2003 | 1.706 | 1.706 | 1.706 | 1.706 | 3,848 | +0.00(+0.00%) |
Mar 06, 2003 | 1.706 | 1.708 | 1.706 | 1.706 | 5,773 | +0.00(+0.00%) |
Mar 05, 2003 | 1.723 | 1.723 | 1.706 | 1.706 | 9,237 | +0.00(+0.20%) |
Mar 04, 2003 | 1.697 | 1.703 | 1.697 | 1.703 | 5,388 | +0.01(+0.31%) |