Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.690 | 1.820 | 1.690 | 1.760 | 15,600 | +0.01(+0.57%) |
May 29, 2003 | 1.830 | 1.850 | 1.630 | 1.750 | 92,900 | -0.09(-4.89%) |
May 28, 2003 | 1.850 | 1.880 | 1.800 | 1.840 | 31,200 | -0.01(-0.54%) |
May 27, 2003 | 1.940 | 1.940 | 1.850 | 1.850 | 25,400 | -0.09(-4.64%) |
May 23, 2003 | 1.960 | 1.960 | 1.900 | 1.940 | 12,100 | -0.01(-0.51%) |
May 22, 2003 | 1.860 | 1.960 | 1.860 | 1.950 | 44,900 | +0.05(+2.69%) |
May 21, 2003 | 1.870 | 1.899 | 1.850 | 1.899 | 6,500 | -0.00(-0.05%) |
May 20, 2003 | 1.850 | 1.950 | 1.850 | 1.900 | 14,400 | +0.01(+0.53%) |
May 19, 2003 | 1.890 | 1.950 | 1.860 | 1.890 | 12,300 | -0.05(-2.58%) |
May 16, 2003 | 1.870 | 1.950 | 1.850 | 1.940 | 30,300 | -0.01(-0.46%) |
May 15, 2003 | 2.030 | 2.030 | 1.890 | 1.949 | 13,400 | -0.00(-0.05%) |
May 14, 2003 | 1.920 | 1.970 | 1.920 | 1.950 | 16,100 | +0.01(+0.52%) |
May 13, 2003 | 2.000 | 2.060 | 1.910 | 1.940 | 14,300 | -0.08(-3.96%) |
May 12, 2003 | 1.970 | 2.100 | 1.930 | 2.020 | 76,600 | +0.09(+4.66%) |
May 09, 2003 | 1.880 | 1.940 | 1.860 | 1.930 | 26,200 | +0.07(+3.76%) |
May 08, 2003 | 1.900 | 1.900 | 1.860 | 1.860 | 19,400 | +0.01(+0.54%) |
May 07, 2003 | 1.950 | 1.950 | 1.850 | 1.850 | 26,800 | -0.08(-4.15%) |
May 06, 2003 | 1.960 | 1.960 | 1.860 | 1.930 | 24,600 | -0.03(-1.53%) |
May 05, 2003 | 2.000 | 2.000 | 1.860 | 1.960 | 39,900 | -0.04(-2.00%) |
May 02, 2003 | 1.960 | 2.030 | 1.880 | 2.000 | 37,400 | +0.07(+3.63%) |
May 01, 2003 | 1.940 | 1.940 | 1.880 | 1.930 | 9,700 | -0.01(-0.52%) |
Apr 30, 2003 | 1.970 | 1.970 | 1.870 | 1.940 | 34,400 | +0.00(+0.00%) |
Apr 29, 2003 | 1.870 | 1.960 | 1.870 | 1.940 | 63,400 | +0.06(+3.19%) |
Apr 28, 2003 | 1.980 | 2.020 | 1.870 | 1.880 | 57,300 | -0.03(-1.57%) |
Apr 25, 2003 | 2.080 | 2.080 | 1.870 | 1.910 | 38,300 | -0.08(-3.97%) |
Apr 24, 2003 | 2.150 | 2.180 | 1.880 | 1.989 | 98,600 | -0.06(-2.98%) |
Apr 23, 2003 | 2.180 | 2.300 | 2.000 | 2.050 | 101,700 | -0.14(-6.39%) |
Apr 22, 2003 | 2.250 | 2.350 | 1.960 | 2.190 | 268,000 | -0.39(-15.12%) |
Apr 21, 2003 | 2.150 | 2.580 | 2.140 | 2.580 | 116,400 | +0.43(+20.00%) |
Apr 17, 2003 | 2.110 | 2.150 | 2.000 | 2.150 | 38,100 | +0.13(+6.44%) |
Apr 16, 2003 | 1.920 | 2.120 | 1.920 | 2.020 | 30,600 | -0.07(-3.35%) |
Apr 15, 2003 | 1.930 | 2.120 | 1.920 | 2.090 | 17,100 | +0.09(+4.50%) |
Apr 14, 2003 | 1.970 | 2.100 | 1.970 | 2.000 | 59,100 | +0.13(+6.95%) |
Apr 11, 2003 | 1.900 | 2.000 | 1.870 | 1.870 | 32,400 | -0.01(-0.58%) |
Apr 10, 2003 | 1.780 | 1.920 | 1.780 | 1.881 | 16,500 | -0.02(-1.05%) |
Apr 09, 2003 | 2.020 | 2.020 | 1.901 | 1.901 | 31,900 | -0.10(-4.95%) |
Apr 08, 2003 | 1.970 | 2.000 | 1.910 | 2.000 | 25,500 | +0.09(+4.71%) |
Apr 07, 2003 | 1.890 | 1.950 | 1.850 | 1.910 | 21,400 | +0.01(+0.53%) |
Apr 04, 2003 | 1.820 | 1.900 | 1.820 | 1.900 | 8,800 | +0.06(+3.26%) |
Apr 03, 2003 | 1.850 | 1.970 | 1.830 | 1.840 | 17,000 | -0.05(-2.65%) |
Apr 02, 2003 | 1.810 | 1.910 | 1.810 | 1.890 | 13,000 | +0.08(+4.42%) |
Apr 01, 2003 | 1.530 | 1.950 | 1.500 | 1.810 | 28,800 | -0.03(-1.63%) |
Mar 31, 2003 | 1.850 | 1.850 | 1.700 | 1.840 | 15,100 | -0.01(-0.54%) |
Mar 28, 2003 | 1.880 | 1.880 | 1.850 | 1.850 | 4,000 | -0.02(-1.07%) |
Mar 27, 2003 | 1.900 | 1.900 | 1.830 | 1.870 | 4,200 | -0.06(-3.11%) |
Mar 26, 2003 | 1.970 | 2.050 | 1.800 | 1.930 | 46,900 | +0.02(+1.05%) |
Mar 25, 2003 | 1.670 | 1.950 | 1.410 | 1.910 | 42,770 | -0.05(-2.55%) |
Mar 24, 2003 | 1.830 | 1.960 | 1.820 | 1.960 | 15,600 | -0.08(-3.92%) |
Mar 21, 2003 | 2.040 | 2.100 | 1.990 | 2.040 | 24,000 | +0.05(+2.51%) |
Mar 20, 2003 | 1.990 | 2.090 | 1.780 | 1.990 | 6,700 | +0.04(+2.05%) |
Mar 19, 2003 | 2.110 | 2.110 | 1.950 | 1.950 | 22,400 | -0.05(-2.50%) |
Mar 18, 2003 | 1.960 | 2.070 | 1.930 | 2.000 | 20,650 | +0.08(+4.17%) |
Mar 17, 2003 | 2.010 | 2.010 | 1.830 | 1.920 | 9,500 | -0.09(-4.48%) |
Mar 14, 2003 | 1.680 | 2.010 | 1.680 | 2.010 | 25,600 | +0.28(+16.18%) |
Mar 13, 2003 | 1.700 | 1.740 | 1.650 | 1.730 | 44,000 | +0.04(+2.37%) |
Mar 12, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.760 | 1.660 | 1.690 | 9,600 | -0.03(-1.74%) |
Mar 10, 2003 | 1.790 | 1.790 | 1.660 | 1.720 | 16,800 | -0.08(-4.44%) |
Mar 07, 2003 | 1.830 | 1.850 | 1.800 | 1.800 | 11,200 | +0.02(+1.12%) |
Mar 06, 2003 | 1.840 | 1.840 | 1.680 | 1.780 | 21,600 | +0.03(+1.71%) |
Mar 05, 2003 | 1.710 | 1.850 | 1.610 | 1.750 | 21,700 | -0.13(-6.91%) |
Mar 04, 2003 | 1.880 | 1.950 | 1.550 | 1.880 | 43,200 | -0.04(-2.03%) |