Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.466 | 1.552 | 1.352 | 1.476 | 71,725 | +0.01(+0.65%) |
May 29, 2003 | 1.524 | 1.562 | 1.466 | 1.466 | 31,084 | -0.10(-6.67%) |
May 28, 2003 | 1.571 | 1.571 | 1.524 | 1.571 | 22,683 | -0.01(-0.60%) |
May 27, 2003 | 1.695 | 1.752 | 1.581 | 1.581 | 13,336 | -0.10(-5.68%) |
May 23, 2003 | 1.676 | 1.676 | 1.666 | 1.676 | 3,990 | -0.02(-1.12%) |
May 22, 2003 | 1.666 | 1.695 | 1.657 | 1.695 | 6,825 | +0.03(+1.71%) |
May 21, 2003 | 1.619 | 1.666 | 1.581 | 1.666 | 18,587 | +0.09(+5.42%) |
May 20, 2003 | 1.590 | 1.685 | 1.571 | 1.581 | 16,067 | -0.09(-5.14%) |
May 19, 2003 | 1.714 | 1.724 | 1.666 | 1.666 | 14,177 | -0.04(-2.23%) |
May 16, 2003 | 1.676 | 1.724 | 1.676 | 1.705 | 9,451 | +0.00(+0.00%) |
May 15, 2003 | 1.666 | 1.714 | 1.647 | 1.705 | 16,802 | +0.05(+2.87%) |
May 14, 2003 | 1.533 | 1.666 | 1.524 | 1.657 | 30,664 | +0.17(+11.54%) |
May 13, 2003 | 1.533 | 1.647 | 1.428 | 1.486 | 40,640 | -0.07(-4.29%) |
May 12, 2003 | 1.695 | 1.705 | 1.533 | 1.552 | 22,263 | -0.08(-4.68%) |
May 09, 2003 | 1.714 | 1.752 | 1.628 | 1.628 | 46,101 | -0.11(-6.56%) |
May 08, 2003 | 1.676 | 1.800 | 1.666 | 1.743 | 58,598 | +0.10(+6.39%) |
May 07, 2003 | 1.781 | 1.781 | 1.524 | 1.638 | 57,443 | -0.13(-7.53%) |
May 06, 2003 | 1.428 | 1.857 | 1.428 | 1.771 | 204,254 | +0.35(+24.83%) |
May 05, 2003 | 1.219 | 1.447 | 1.219 | 1.419 | 208,245 | +0.09(+6.43%) |
May 02, 2003 | 1.219 | 1.447 | 1.219 | 1.333 | 149,541 | +0.11(+9.38%) |
May 01, 2003 | 1.143 | 1.276 | 1.105 | 1.219 | 107,115 | +0.03(+2.40%) |
Apr 30, 2003 | 1.105 | 1.209 | 1.086 | 1.190 | 70,465 | +0.09(+7.76%) |
Apr 29, 2003 | 1.190 | 1.228 | 1.076 | 1.105 | 55,658 | -0.13(-10.77%) |
Apr 28, 2003 | 1.190 | 1.238 | 1.171 | 1.238 | 42,846 | +0.04(+3.17%) |
Apr 25, 2003 | 1.228 | 1.228 | 1.200 | 1.200 | 12,916 | -0.02(-1.56%) |
Apr 24, 2003 | 1.190 | 1.238 | 1.190 | 1.219 | 26,988 | +0.07(+5.79%) |
Apr 23, 2003 | 1.114 | 1.162 | 1.105 | 1.152 | 5,460 | +0.03(+2.54%) |
Apr 22, 2003 | 1.105 | 1.162 | 1.105 | 1.124 | 11,131 | -0.07(-5.60%) |
Apr 21, 2003 | 1.181 | 1.219 | 1.152 | 1.190 | 150,381 | +0.00(+0.00%) |
Apr 17, 2003 | 1.143 | 1.190 | 1.133 | 1.190 | 10,396 | +0.06(+5.04%) |
Apr 16, 2003 | 1.124 | 1.143 | 1.095 | 1.133 | 4,620 | +0.01(+0.85%) |
Apr 15, 2003 | 1.143 | 1.181 | 1.105 | 1.124 | 16,487 | -0.02(-1.67%) |
Apr 14, 2003 | 1.190 | 1.190 | 1.105 | 1.143 | 32,554 | -0.03(-2.44%) |
Apr 11, 2003 | 1.143 | 1.171 | 1.133 | 1.171 | 12,916 | +0.02(+1.65%) |
Apr 10, 2003 | 1.190 | 1.190 | 1.143 | 1.152 | 4,410 | -0.04(-3.20%) |
Apr 09, 2003 | 1.152 | 1.200 | 1.152 | 1.190 | 23,733 | +0.05(+4.17%) |
Apr 08, 2003 | 1.162 | 1.162 | 1.067 | 1.143 | 12,391 | +0.04(+3.45%) |
Apr 07, 2003 | 1.143 | 1.152 | 1.105 | 1.105 | 7,666 | -0.03(-2.52%) |
Apr 04, 2003 | 1.086 | 1.143 | 1.086 | 1.133 | 18,377 | +0.07(+6.25%) |
Apr 03, 2003 | 1.143 | 1.171 | 1.067 | 1.067 | 29,929 | -0.07(-5.88%) |
Apr 02, 2003 | 1.143 | 1.143 | 1.114 | 1.133 | 7,351 | +0.05(+4.39%) |
Apr 01, 2003 | 1.152 | 1.152 | 1.086 | 1.086 | 28,039 | +0.00(+0.00%) |
Mar 31, 2003 | 1.124 | 1.124 | 1.067 | 1.086 | 5,460 | -0.06(-5.00%) |
Mar 28, 2003 | 1.133 | 1.143 | 1.076 | 1.143 | 18,482 | +0.05(+4.35%) |
Mar 27, 2003 | 1.077 | 1.105 | 1.067 | 1.095 | 7,571 | -0.05(-4.17%) |
Mar 26, 2003 | 1.152 | 1.152 | 1.143 | 1.143 | 3,360 | -0.02(-1.64%) |
Mar 25, 2003 | 1.038 | 1.162 | 1.038 | 1.162 | 33,604 | -0.01(-0.81%) |
Mar 24, 2003 | 1.047 | 1.190 | 1.047 | 1.171 | 43,686 | +0.08(+6.96%) |
Mar 21, 2003 | 1.095 | 1.095 | 0.9522 | 1.095 | 26,673 | +0.00(+0.09%) |
Mar 20, 2003 | 1.105 | 1.143 | 1.086 | 1.094 | 8,086 | +0.01(+0.79%) |
Mar 19, 2003 | 1.086 | 1.095 | 1.085 | 1.086 | 10,921 | -0.04(-3.39%) |
Mar 18, 2003 | 1.086 | 1.133 | 1.076 | 1.124 | 8,191 | +0.05(+4.43%) |
Mar 17, 2003 | 1.095 | 1.124 | 1.076 | 1.076 | 11,026 | -0.03(-2.59%) |
Mar 14, 2003 | 1.133 | 1.143 | 1.095 | 1.105 | 6,615 | -0.07(-5.69%) |
Mar 13, 2003 | 1.171 | 1.181 | 1.105 | 1.171 | 21,738 | -0.04(-3.15%) |
Mar 12, 2003 | 1.190 | 1.228 | 1.162 | 1.209 | 12,076 | +0.01(+0.87%) |
Mar 11, 2003 | 1.209 | 1.238 | 1.143 | 1.199 | 21,003 | -0.04(-3.15%) |
Mar 10, 2003 | 1.209 | 1.238 | 1.209 | 1.238 | 19,742 | -0.01(-0.76%) |
Mar 07, 2003 | 1.238 | 1.247 | 1.190 | 1.247 | 36,545 | +0.01(+0.77%) |
Mar 06, 2003 | 1.286 | 1.295 | 1.190 | 1.238 | 38,960 | -0.01(-0.76%) |
Mar 05, 2003 | 1.305 | 1.352 | 1.114 | 1.247 | 55,763 | -0.08(-5.76%) |
Mar 04, 2003 | 1.343 | 1.343 | 1.305 | 1.324 | 8,821 | +0.04(+2.96%) |