Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.116 | 2.116 | 2.104 | 2.107 | 715,694 | +0.03(+1.44%) |
May 29, 2003 | 2.058 | 2.077 | 2.058 | 2.077 | 466,890 | +0.03(+1.27%) |
May 28, 2003 | 2.058 | 2.058 | 2.025 | 2.051 | 1,137,278 | +0.10(+5.07%) |
May 27, 2003 | 1.953 | 1.969 | 1.951 | 1.952 | 436,942 | +0.02(+1.22%) |
May 23, 2003 | 1.871 | 1.940 | 1.871 | 1.929 | 291,038 | +0.08(+4.30%) |
May 22, 2003 | 1.832 | 1.849 | 1.830 | 1.849 | 325,594 | +0.01(+0.71%) |
May 21, 2003 | 1.834 | 1.840 | 1.827 | 1.836 | 90,613 | -0.00(-0.21%) |
May 20, 2003 | 1.810 | 1.849 | 1.810 | 1.840 | 393,938 | +0.06(+3.21%) |
May 19, 2003 | 1.796 | 1.811 | 1.781 | 1.783 | 927,638 | -0.00(-0.07%) |
May 16, 2003 | 1.784 | 1.796 | 1.776 | 1.784 | 605,882 | +0.00(+0.07%) |
May 15, 2003 | 1.810 | 1.810 | 1.781 | 1.783 | 398,546 | -0.04(-2.21%) |
May 14, 2003 | 1.832 | 1.836 | 1.823 | 1.823 | 306,396 | -0.03(-1.41%) |
May 13, 2003 | 1.869 | 1.869 | 1.841 | 1.849 | 1,141,117 | -0.04(-2.07%) |
May 12, 2003 | 1.883 | 1.888 | 1.877 | 1.888 | 168,940 | -0.00(-0.07%) |
May 09, 2003 | 1.916 | 1.922 | 1.886 | 1.890 | 152,046 | -0.02(-1.23%) |
May 08, 2003 | 1.930 | 1.930 | 1.912 | 1.913 | 86,774 | -0.02(-0.81%) |
May 07, 2003 | 1.916 | 1.934 | 1.916 | 1.929 | 126,705 | +0.02(+0.82%) |
May 06, 2003 | 1.953 | 1.953 | 1.888 | 1.913 | 1,041,289 | -0.04(-2.07%) |
May 05, 2003 | 1.959 | 1.966 | 1.953 | 1.953 | 284,895 | +0.01(+0.33%) |
May 02, 2003 | 1.953 | 1.957 | 1.942 | 1.947 | 131,313 | +0.01(+0.34%) |
May 01, 2003 | 1.953 | 1.953 | 1.940 | 1.940 | 19,965 | -0.01(-0.33%) |
Apr 30, 2003 | 1.934 | 1.955 | 1.921 | 1.947 | 251,875 | +0.03(+1.36%) |
Apr 29, 2003 | 1.914 | 1.951 | 1.905 | 1.921 | 122,865 | +0.03(+1.72%) |
Apr 28, 2003 | 1.869 | 1.940 | 1.869 | 1.888 | 404,689 | +0.03(+1.75%) |
Apr 25, 2003 | 1.830 | 1.882 | 1.830 | 1.856 | 109,811 | +0.07(+4.17%) |
Apr 24, 2003 | 1.810 | 1.817 | 1.775 | 1.781 | 83,702 | -0.09(-4.67%) |
Apr 23, 2003 | 1.875 | 1.878 | 1.856 | 1.869 | 218,087 | -0.01(-0.55%) |
Apr 22, 2003 | 1.888 | 1.888 | 1.849 | 1.879 | 109,043 | -0.02(-1.23%) |
Apr 21, 2003 | 1.901 | 1.912 | 1.891 | 1.903 | 36,859 | +0.02(+1.11%) |
Apr 17, 2003 | 1.869 | 1.887 | 1.869 | 1.882 | 307,932 | +0.00(+0.00%) |
Apr 16, 2003 | 1.883 | 1.888 | 1.882 | 1.882 | 20,733 | +0.04(+1.90%) |
Apr 15, 2003 | 1.882 | 1.882 | 1.830 | 1.847 | 73,719 | -0.03(-1.46%) |
Apr 14, 2003 | 1.836 | 1.874 | 1.830 | 1.874 | 91,381 | +0.13(+7.39%) |
Apr 11, 2003 | 1.797 | 1.797 | 1.744 | 1.745 | 318,683 | -0.07(-4.01%) |
Apr 10, 2003 | 1.836 | 1.836 | 1.817 | 1.818 | 564,415 | -0.05(-2.45%) |
Apr 09, 2003 | 1.850 | 1.875 | 1.850 | 1.863 | 350,935 | +0.03(+1.42%) |
Apr 08, 2003 | 1.836 | 1.847 | 1.823 | 1.837 | 232,677 | -0.02(-0.98%) |
Apr 07, 2003 | 1.869 | 1.875 | 1.849 | 1.856 | 711,086 | +0.00(+0.00%) |
Apr 04, 2003 | 1.875 | 1.888 | 1.849 | 1.856 | 394,706 | +0.03(+1.79%) |
Apr 03, 2003 | 1.810 | 1.830 | 1.788 | 1.823 | 1,151,868 | +0.07(+4.24%) |
Apr 02, 2003 | 1.745 | 1.778 | 1.738 | 1.749 | 152,046 | +0.04(+2.13%) |
Apr 01, 2003 | 1.675 | 1.724 | 1.673 | 1.712 | 595,899 | +0.08(+5.20%) |
Mar 31, 2003 | 1.641 | 1.646 | 1.594 | 1.628 | 222,694 | -0.03(-1.57%) |
Mar 28, 2003 | 1.615 | 1.667 | 1.613 | 1.654 | 1,261,679 | +0.09(+5.66%) |
Mar 27, 2003 | 1.537 | 1.576 | 1.537 | 1.565 | 119,794 | +0.04(+2.47%) |
Mar 26, 2003 | 1.537 | 1.547 | 1.508 | 1.528 | 426,191 | -0.03(-2.09%) |
Mar 25, 2003 | 1.458 | 1.615 | 1.458 | 1.560 | 2,063,380 | +0.14(+10.01%) |
Mar 24, 2003 | 1.458 | 1.485 | 1.400 | 1.418 | 825,505 | -0.09(-5.71%) |
Mar 21, 2003 | 1.537 | 1.569 | 1.504 | 1.504 | 2,469,605 | -0.05(-2.94%) |
Mar 20, 2003 | 1.498 | 1.554 | 1.485 | 1.550 | 1,917,476 | +0.05(+3.03%) |
Mar 19, 2003 | 1.498 | 1.556 | 1.452 | 1.504 | 2,357,490 | -0.14(-8.55%) |
Mar 18, 2003 | 1.608 | 1.706 | 1.595 | 1.645 | 2,353,651 | +0.04(+2.77%) |
Mar 17, 2003 | 1.498 | 1.725 | 1.478 | 1.600 | 5,884,511 | -0.15(-8.76%) |
Mar 14, 2003 | 1.810 | 1.815 | 1.745 | 1.754 | 674,226 | -0.10(-5.54%) |
Mar 13, 2003 | 1.827 | 1.862 | 1.818 | 1.857 | 202,728 | +0.03(+1.42%) |
Mar 12, 2003 | 1.849 | 1.849 | 1.830 | 1.831 | 7,679 | -0.01(-0.78%) |
Mar 11, 2003 | 1.856 | 1.873 | 1.836 | 1.845 | 48,378 | -0.04(-2.21%) |
Mar 10, 2003 | 1.927 | 1.934 | 1.887 | 1.887 | 79,094 | -0.01(-0.62%) |
Mar 07, 2003 | 1.888 | 1.901 | 1.869 | 1.899 | 57,593 | +0.02(+1.25%) |
Mar 06, 2003 | 1.909 | 1.914 | 1.837 | 1.875 | 162,029 | -0.05(-2.70%) |
Mar 05, 2003 | 1.947 | 1.947 | 1.904 | 1.927 | 208,872 | -0.01(-0.34%) |
Mar 04, 2003 | 1.887 | 1.934 | 1.882 | 1.934 | 216,551 | +0.06(+3.20%) |