Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.512 | 1.567 | 1.511 | 1.567 | 1,439,423 | +0.07(+4.62%) |
May 29, 2003 | 1.484 | 1.498 | 1.478 | 1.498 | 1,016,382 | +0.01(+0.49%) |
May 28, 2003 | 1.487 | 1.517 | 1.480 | 1.491 | 1,381,933 | +0.01(+0.62%) |
May 27, 2003 | 1.473 | 1.489 | 1.438 | 1.481 | 2,721,562 | +0.01(+0.56%) |
May 23, 2003 | 1.434 | 1.493 | 1.429 | 1.473 | 1,640,096 | +0.04(+2.83%) |
May 22, 2003 | 1.429 | 1.503 | 1.423 | 1.433 | 2,991,658 | +0.03(+1.84%) |
May 21, 2003 | 1.323 | 1.429 | 1.323 | 1.407 | 4,089,395 | +0.09(+7.16%) |
May 20, 2003 | 1.291 | 1.339 | 1.277 | 1.313 | 2,166,186 | +0.02(+1.21%) |
May 19, 2003 | 1.273 | 1.338 | 1.271 | 1.297 | 3,141,349 | +0.08(+6.51%) |
May 16, 2003 | 1.208 | 1.248 | 1.189 | 1.218 | 2,093,509 | +0.02(+1.62%) |
May 15, 2003 | 1.180 | 1.239 | 1.180 | 1.198 | 1,611,894 | +0.02(+1.56%) |
May 14, 2003 | 1.137 | 1.189 | 1.137 | 1.180 | 2,408,078 | +0.04(+3.81%) |
May 13, 2003 | 1.143 | 1.156 | 1.134 | 1.137 | 701,813 | -0.01(-0.56%) |
May 12, 2003 | 1.129 | 1.152 | 1.124 | 1.143 | 1,095,567 | +0.01(+0.89%) |
May 09, 2003 | 1.088 | 1.134 | 1.088 | 1.133 | 722,423 | +0.05(+4.60%) |
May 08, 2003 | 1.072 | 1.095 | 1.070 | 1.083 | 1,922,124 | +0.01(+0.60%) |
May 07, 2003 | 1.060 | 1.082 | 1.058 | 1.077 | 834,149 | +0.02(+1.57%) |
May 06, 2003 | 1.059 | 1.068 | 1.047 | 1.060 | 668,187 | +0.01(+0.79%) |
May 05, 2003 | 1.067 | 1.083 | 1.051 | 1.052 | 1,148,718 | -0.01(-0.96%) |
May 02, 2003 | 1.044 | 1.079 | 1.044 | 1.062 | 750,626 | +0.02(+2.31%) |
May 01, 2003 | 1.033 | 1.051 | 1.014 | 1.038 | 902,487 | +0.01(+0.54%) |
Apr 30, 2003 | 1.037 | 1.051 | 1.033 | 1.033 | 1,701,925 | -0.01(-1.32%) |
Apr 29, 2003 | 1.069 | 1.073 | 1.046 | 1.046 | 608,528 | -0.02(-2.16%) |
Apr 28, 2003 | 1.043 | 1.092 | 1.042 | 1.069 | 740,863 | +0.01(+0.87%) |
Apr 25, 2003 | 1.097 | 1.097 | 1.046 | 1.060 | 1,069,534 | -0.05(-4.17%) |
Apr 24, 2003 | 1.106 | 1.115 | 1.102 | 1.106 | 746,287 | +0.00(+0.00%) |
Apr 23, 2003 | 1.086 | 1.106 | 1.079 | 1.106 | 838,488 | +0.03(+2.74%) |
Apr 22, 2003 | 1.102 | 1.109 | 1.063 | 1.077 | 829,810 | -0.02(-2.26%) |
Apr 21, 2003 | 1.113 | 1.122 | 1.097 | 1.102 | 616,121 | -0.00(-0.17%) |
Apr 17, 2003 | 1.084 | 1.104 | 1.083 | 1.104 | 458,836 | +0.02(+1.79%) |
Apr 16, 2003 | 1.102 | 1.106 | 1.083 | 1.084 | 541,275 | -0.01(-0.76%) |
Apr 15, 2003 | 1.087 | 1.127 | 1.063 | 1.092 | 2,001,308 | -0.01(-1.08%) |
Apr 14, 2003 | 1.075 | 1.111 | 1.058 | 1.104 | 651,916 | +0.03(+2.74%) |
Apr 11, 2003 | 1.116 | 1.116 | 1.074 | 1.075 | 936,113 | -0.03(-2.91%) |
Apr 10, 2003 | 1.122 | 1.134 | 1.106 | 1.107 | 2,139,068 | -0.01(-1.15%) |
Apr 09, 2003 | 1.100 | 1.122 | 1.100 | 1.120 | 780,998 | +0.02(+1.93%) |
Apr 08, 2003 | 1.098 | 1.111 | 1.094 | 1.099 | 677,950 | +0.01(+0.93%) |
Apr 07, 2003 | 1.083 | 1.106 | 1.080 | 1.089 | 834,149 | +0.01(+0.85%) |
Apr 04, 2003 | 1.070 | 1.092 | 1.037 | 1.080 | 833,065 | +0.01(+0.95%) |
Apr 03, 2003 | 1.107 | 1.107 | 1.065 | 1.069 | 878,623 | -0.04(-3.41%) |
Apr 02, 2003 | 1.030 | 1.107 | 1.030 | 1.107 | 1,750,738 | +0.09(+8.49%) |
Apr 01, 2003 | 1.014 | 1.065 | 1.010 | 1.021 | 2,261,641 | +0.01(+0.64%) |
Mar 31, 2003 | 1.083 | 1.083 | 1.013 | 1.014 | 1,415,559 | -0.06(-5.58%) |
Mar 28, 2003 | 1.106 | 1.106 | 1.070 | 1.074 | 851,505 | -0.02(-1.69%) |
Mar 27, 2003 | 1.079 | 1.101 | 1.075 | 1.092 | 645,408 | +0.01(+1.28%) |
Mar 26, 2003 | 1.100 | 1.107 | 1.077 | 1.079 | 456,667 | -0.03(-2.50%) |
Mar 25, 2003 | 1.074 | 1.115 | 1.074 | 1.106 | 980,587 | +0.04(+3.90%) |
Mar 24, 2003 | 1.092 | 1.093 | 1.042 | 1.065 | 954,553 | -0.04(-3.35%) |
Mar 21, 2003 | 1.104 | 1.116 | 1.053 | 1.102 | 1,956,835 | -0.00(-0.33%) |
Mar 20, 2003 | 1.115 | 1.122 | 1.025 | 1.105 | 1,980,699 | -0.01(-1.24%) |
Mar 19, 2003 | 1.176 | 1.193 | 1.102 | 1.119 | 3,951,635 | -0.08(-7.04%) |
Mar 18, 2003 | 1.226 | 1.226 | 1.176 | 1.204 | 1,964,428 | -0.04(-3.26%) |
Mar 17, 2003 | 1.210 | 1.271 | 1.210 | 1.245 | 967,570 | +0.03(+2.58%) |
Mar 14, 2003 | 1.277 | 1.277 | 1.204 | 1.213 | 567,308 | -0.04(-3.24%) |
Mar 13, 2003 | 1.185 | 1.257 | 1.185 | 1.254 | 645,408 | +0.04(+3.42%) |
Mar 12, 2003 | 1.212 | 1.217 | 1.185 | 1.212 | 654,086 | +0.00(+0.38%) |
Mar 11, 2003 | 1.235 | 1.239 | 1.201 | 1.208 | 1,069,534 | -0.02(-1.50%) |
Mar 10, 2003 | 1.258 | 1.259 | 1.226 | 1.226 | 597,680 | -0.04(-3.27%) |
Mar 07, 2003 | 1.245 | 1.268 | 1.235 | 1.268 | 361,211 | +0.02(+1.48%) |
Mar 06, 2003 | 1.278 | 1.281 | 1.238 | 1.249 | 212,605 | -0.03(-2.24%) |
Mar 05, 2003 | 1.232 | 1.290 | 1.231 | 1.278 | 529,343 | +0.03(+2.59%) |
Mar 04, 2003 | 1.268 | 1.281 | 1.240 | 1.245 | 303,721 | -0.01(-1.17%) |