Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.036 | 2.079 | 2.003 | 2.051 | 126,404 | +0.06(+2.88%) |
May 29, 2003 | 1.966 | 2.046 | 1.966 | 1.994 | 127,440 | +0.01(+0.73%) |
May 28, 2003 | 1.935 | 1.986 | 1.931 | 1.979 | 260,060 | +0.06(+2.97%) |
May 27, 2003 | 1.915 | 1.937 | 1.894 | 1.922 | 112,416 | +0.01(+0.78%) |
May 23, 2003 | 1.918 | 1.925 | 1.883 | 1.907 | 40,925 | -0.02(-1.05%) |
May 22, 2003 | 1.906 | 1.930 | 1.896 | 1.927 | 92,730 | +0.02(+1.14%) |
May 21, 2003 | 1.897 | 1.906 | 1.888 | 1.906 | 78,743 | -0.02(-0.93%) |
May 20, 2003 | 1.929 | 1.929 | 1.907 | 1.924 | 282,336 | +0.02(+1.12%) |
May 19, 2003 | 1.895 | 1.935 | 1.887 | 1.902 | 441,377 | +0.00(+0.18%) |
May 16, 2003 | 1.928 | 1.930 | 1.899 | 1.899 | 110,862 | +0.03(+1.81%) |
May 15, 2003 | 1.877 | 1.899 | 1.834 | 1.865 | 157,486 | -0.01(-0.36%) |
May 14, 2003 | 1.890 | 1.900 | 1.858 | 1.872 | 184,425 | -0.06(-3.15%) |
May 13, 2003 | 1.896 | 1.935 | 1.892 | 1.933 | 238,302 | +0.05(+2.51%) |
May 12, 2003 | 1.882 | 1.896 | 1.870 | 1.885 | 87,550 | +0.04(+2.36%) |
May 09, 2003 | 1.836 | 1.867 | 1.826 | 1.842 | 123,813 | +0.03(+1.65%) |
May 08, 2003 | 1.881 | 1.899 | 1.811 | 1.812 | 412,885 | -0.16(-7.97%) |
May 07, 2003 | 1.897 | 1.979 | 1.886 | 1.969 | 444,486 | +0.07(+3.79%) |
May 06, 2003 | 1.864 | 1.916 | 1.858 | 1.897 | 291,661 | +0.05(+2.64%) |
May 05, 2003 | 1.842 | 1.855 | 1.828 | 1.848 | 248,663 | +0.01(+0.63%) |
May 02, 2003 | 1.791 | 1.845 | 1.790 | 1.837 | 182,353 | +0.07(+4.19%) |
May 01, 2003 | 1.783 | 1.810 | 1.739 | 1.763 | 98,429 | +0.00(+0.11%) |
Apr 30, 2003 | 1.763 | 1.785 | 1.758 | 1.761 | 191,678 | +0.00(+0.22%) |
Apr 29, 2003 | 1.739 | 1.770 | 1.724 | 1.757 | 201,003 | +0.00(+0.05%) |
Apr 28, 2003 | 1.713 | 1.771 | 1.711 | 1.756 | 141,945 | +0.08(+4.66%) |
Apr 25, 2003 | 1.729 | 1.741 | 1.653 | 1.678 | 152,306 | -0.06(-3.44%) |
Apr 24, 2003 | 1.728 | 1.771 | 1.714 | 1.738 | 191,678 | +0.00(+0.03%) |
Apr 23, 2003 | 1.682 | 1.754 | 1.667 | 1.737 | 263,169 | +0.06(+3.75%) |
Apr 22, 2003 | 1.627 | 1.682 | 1.626 | 1.675 | 303,058 | +0.05(+3.12%) |
Apr 21, 2003 | 1.634 | 1.636 | 1.617 | 1.624 | 150,752 | -0.01(-0.85%) |
Apr 17, 2003 | 1.587 | 1.643 | 1.544 | 1.638 | 300,986 | +0.07(+4.50%) |
Apr 16, 2003 | 1.609 | 1.611 | 1.546 | 1.567 | 243,483 | +0.04(+2.46%) |
Apr 15, 2003 | 1.605 | 1.606 | 1.521 | 1.530 | 116,561 | -0.07(-4.32%) |
Apr 14, 2003 | 1.568 | 1.599 | 1.568 | 1.599 | 99,983 | +0.03(+1.94%) |
Apr 11, 2003 | 1.581 | 1.621 | 1.558 | 1.568 | 121,741 | -0.01(-0.34%) |
Apr 10, 2003 | 1.540 | 1.574 | 1.535 | 1.574 | 204,629 | +0.07(+4.52%) |
Apr 09, 2003 | 1.518 | 1.550 | 1.499 | 1.506 | 122,259 | +0.00(+0.16%) |
Apr 08, 2003 | 1.528 | 1.540 | 1.477 | 1.503 | 127,440 | +0.02(+1.33%) |
Apr 07, 2003 | 1.542 | 1.559 | 1.476 | 1.483 | 415,475 | -0.04(-2.60%) |
Apr 04, 2003 | 1.510 | 1.529 | 1.504 | 1.523 | 189,606 | +0.00(+0.29%) |
Apr 03, 2003 | 1.522 | 1.535 | 1.496 | 1.519 | 160,077 | +0.01(+0.58%) |
Apr 02, 2003 | 1.453 | 1.515 | 1.453 | 1.510 | 316,010 | +0.08(+5.75%) |
Apr 01, 2003 | 1.387 | 1.428 | 1.384 | 1.428 | 245,037 | -0.01(-0.49%) |
Mar 31, 2003 | 1.399 | 1.438 | 1.390 | 1.435 | 134,174 | +0.03(+1.84%) |
Mar 28, 2003 | 1.406 | 1.418 | 1.391 | 1.409 | 187,533 | -0.03(-2.34%) |
Mar 27, 2003 | 1.452 | 1.456 | 1.433 | 1.443 | 198,412 | -0.05(-3.08%) |
Mar 26, 2003 | 1.477 | 1.508 | 1.477 | 1.489 | 99,465 | +0.00(+0.23%) |
Mar 25, 2003 | 1.419 | 1.496 | 1.415 | 1.485 | 291,661 | +0.01(+0.92%) |
Mar 24, 2003 | 1.484 | 1.503 | 1.467 | 1.472 | 522,193 | -0.12(-7.58%) |
Mar 21, 2003 | 1.547 | 1.593 | 1.511 | 1.593 | 250,217 | +0.07(+4.33%) |
Mar 20, 2003 | 1.527 | 1.539 | 1.486 | 1.526 | 183,389 | +0.02(+1.22%) |
Mar 19, 2003 | 1.535 | 1.535 | 1.479 | 1.508 | 94,803 | +0.01(+1.00%) |
Mar 18, 2003 | 1.537 | 1.561 | 1.480 | 1.493 | 298,914 | -0.02(-1.47%) |
Mar 17, 2003 | 1.446 | 1.515 | 1.446 | 1.515 | 176,654 | +0.03(+1.95%) |
Mar 14, 2003 | 1.501 | 1.501 | 1.465 | 1.486 | 104,645 | -0.02(-1.33%) |
Mar 13, 2003 | 1.460 | 1.508 | 1.460 | 1.506 | 389,573 | +0.05(+3.43%) |
Mar 12, 2003 | 1.432 | 1.482 | 1.387 | 1.456 | 349,683 | +0.01(+0.60%) |
Mar 11, 2003 | 1.429 | 1.461 | 1.429 | 1.448 | 357,972 | +0.03(+1.94%) |
Mar 10, 2003 | 1.410 | 1.450 | 1.399 | 1.420 | 356,935 | +0.02(+1.31%) |
Mar 07, 2003 | 1.362 | 1.433 | 1.342 | 1.402 | 597,828 | -0.05(-3.71%) |
Mar 06, 2003 | 1.443 | 1.474 | 1.431 | 1.456 | 511,832 | -0.05(-3.30%) |
Mar 05, 2003 | 1.532 | 1.532 | 1.461 | 1.506 | 736,148 | -0.04(-2.83%) |
Mar 04, 2003 | 1.556 | 1.569 | 1.521 | 1.550 | 287,517 | -0.08(-5.08%) |