Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.644 | 2.683 | 2.606 | 2.606 | 26,747 | +0.03(+1.19%) |
May 29, 2003 | 2.545 | 2.767 | 2.545 | 2.575 | 68,107 | +0.05(+2.13%) |
May 28, 2003 | 2.376 | 2.591 | 2.376 | 2.522 | 118,078 | +0.18(+7.52%) |
May 27, 2003 | 2.299 | 2.361 | 2.299 | 2.345 | 50,623 | +0.07(+3.03%) |
May 23, 2003 | 2.238 | 2.276 | 2.238 | 2.276 | 178,096 | +0.02(+1.02%) |
May 22, 2003 | 2.276 | 2.299 | 2.246 | 2.253 | 8,219 | +0.00(+0.00%) |
May 21, 2003 | 2.299 | 2.299 | 2.192 | 2.253 | 34,184 | +0.00(+0.00%) |
May 20, 2003 | 2.315 | 2.330 | 2.253 | 2.253 | 65,497 | -0.08(-3.29%) |
May 19, 2003 | 2.338 | 2.338 | 2.299 | 2.330 | 3,653 | +0.02(+0.66%) |
May 16, 2003 | 2.338 | 2.361 | 2.315 | 2.315 | 40,577 | +0.02(+0.67%) |
May 15, 2003 | 2.299 | 2.307 | 2.299 | 2.299 | 13,308 | +0.02(+1.01%) |
May 14, 2003 | 2.299 | 2.299 | 2.230 | 2.276 | 19,962 | -0.02(-0.67%) |
May 13, 2003 | 2.322 | 2.322 | 2.284 | 2.292 | 16,439 | -0.01(-0.33%) |
May 12, 2003 | 2.315 | 2.330 | 2.299 | 2.299 | 39,142 | +0.02(+1.01%) |
May 09, 2003 | 2.230 | 2.276 | 2.230 | 2.276 | 33,270 | +0.07(+3.13%) |
May 08, 2003 | 2.200 | 2.230 | 2.092 | 2.207 | 60,670 | +0.05(+2.13%) |
May 07, 2003 | 2.299 | 2.315 | 2.146 | 2.161 | 95,637 | -0.06(-2.76%) |
May 06, 2003 | 2.184 | 2.322 | 2.184 | 2.223 | 49,058 | +0.18(+8.61%) |
May 05, 2003 | 2.069 | 2.146 | 2.039 | 2.046 | 43,056 | +0.02(+0.75%) |
May 02, 2003 | 1.954 | 2.039 | 1.939 | 2.031 | 18,788 | +0.10(+5.16%) |
May 01, 2003 | 1.916 | 1.962 | 1.916 | 1.931 | 33,792 | +0.09(+5.00%) |
Apr 30, 2003 | 1.701 | 1.839 | 1.701 | 1.839 | 25,833 | +0.15(+8.60%) |
Apr 29, 2003 | 1.686 | 1.694 | 1.686 | 1.694 | 1,826 | +0.02(+1.38%) |
Apr 28, 2003 | 1.747 | 1.747 | 1.671 | 1.671 | 32,227 | +0.02(+0.93%) |
Apr 25, 2003 | 1.671 | 1.671 | 1.648 | 1.655 | 22,571 | -0.01(-0.46%) |
Apr 24, 2003 | 1.732 | 1.732 | 1.663 | 1.663 | 80,632 | -0.07(-3.98%) |
Apr 23, 2003 | 1.763 | 1.763 | 1.709 | 1.732 | 123,297 | -0.01(-0.44%) |
Apr 22, 2003 | 1.793 | 1.793 | 1.717 | 1.740 | 71,630 | +0.00(+0.00%) |
Apr 21, 2003 | 1.755 | 1.755 | 1.724 | 1.740 | 131,648 | +0.01(+0.44%) |
Apr 17, 2003 | 1.740 | 1.755 | 1.732 | 1.732 | 46,709 | -0.01(-0.44%) |
Apr 16, 2003 | 1.793 | 1.801 | 1.740 | 1.740 | 59,626 | -0.05(-2.99%) |
Apr 15, 2003 | 1.839 | 1.839 | 1.786 | 1.793 | 41,882 | -0.02(-0.85%) |
Apr 14, 2003 | 1.832 | 1.839 | 1.809 | 1.809 | 15,787 | -0.04(-2.07%) |
Apr 11, 2003 | 1.832 | 1.870 | 1.832 | 1.847 | 39,142 | +0.02(+0.84%) |
Apr 10, 2003 | 1.793 | 1.832 | 1.793 | 1.832 | 38,750 | -0.01(-0.42%) |
Apr 09, 2003 | 1.878 | 1.878 | 1.839 | 1.839 | 27,921 | -0.06(-3.23%) |
Apr 08, 2003 | 1.924 | 1.924 | 1.839 | 1.901 | 13,699 | +0.05(+2.90%) |
Apr 07, 2003 | 1.916 | 1.924 | 1.832 | 1.847 | 46,448 | +0.01(+0.42%) |
Apr 04, 2003 | 2.031 | 2.031 | 1.832 | 1.839 | 37,706 | -0.09(-4.76%) |
Apr 03, 2003 | 1.993 | 1.993 | 1.931 | 1.931 | 25,703 | +0.02(+0.80%) |
Apr 02, 2003 | 1.816 | 1.916 | 1.816 | 1.916 | 18,657 | +0.13(+7.30%) |
Apr 01, 2003 | 1.640 | 1.793 | 1.640 | 1.786 | 38,098 | +0.19(+12.02%) |
Mar 31, 2003 | 1.533 | 1.617 | 1.456 | 1.594 | 39,011 | +0.08(+5.58%) |
Mar 28, 2003 | 1.564 | 1.564 | 1.510 | 1.510 | 89,635 | -0.05(-2.96%) |
Mar 27, 2003 | 1.648 | 1.648 | 1.556 | 1.556 | 40,968 | -0.05(-2.87%) |
Mar 26, 2003 | 1.617 | 1.617 | 1.564 | 1.602 | 33,531 | -0.10(-5.86%) |
Mar 25, 2003 | 1.709 | 1.824 | 1.686 | 1.701 | 8,611 | -0.08(-4.72%) |
Mar 24, 2003 | 1.862 | 1.878 | 1.786 | 1.786 | 20,353 | -0.11(-5.67%) |
Mar 21, 2003 | 1.916 | 1.939 | 1.878 | 1.893 | 24,137 | +0.03(+1.65%) |
Mar 20, 2003 | 2.046 | 2.046 | 1.862 | 1.862 | 72,152 | +0.14(+8.00%) |
Mar 19, 2003 | 2.108 | 2.108 | 1.686 | 1.724 | 70,455 | -0.43(-19.93%) |
Mar 18, 2003 | 2.223 | 2.223 | 2.138 | 2.154 | 7,958 | +0.01(+0.36%) |
Mar 17, 2003 | 2.092 | 2.161 | 2.092 | 2.146 | 2,609 | +0.04(+1.82%) |
Mar 14, 2003 | 2.062 | 2.108 | 2.054 | 2.108 | 11,481 | +0.08(+3.77%) |
Mar 13, 2003 | 1.962 | 2.031 | 1.962 | 2.031 | 5,610 | +0.08(+3.92%) |
Mar 12, 2003 | 2.016 | 2.016 | 1.947 | 1.954 | 2,739 | -0.10(-4.85%) |
Mar 11, 2003 | 2.100 | 2.123 | 2.054 | 2.054 | 7,306 | -0.03(-1.47%) |
Mar 10, 2003 | 2.046 | 2.085 | 2.039 | 2.085 | 4,566 | -0.01(-0.37%) |
Mar 07, 2003 | 2.092 | 2.092 | 2.092 | 2.092 | 391 | -0.06(-2.85%) |
Mar 06, 2003 | 2.161 | 2.169 | 2.154 | 2.154 | 8,350 | +0.00(+0.00%) |
Mar 05, 2003 | 2.292 | 2.292 | 2.108 | 2.154 | 22,963 | -0.11(-5.07%) |
Mar 04, 2003 | 2.299 | 2.315 | 2.184 | 2.269 | 37,576 | -0.08(-3.27%) |