Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.979 | 2.087 | 1.979 | 2.087 | 22,845 | +0.11(+5.54%) |
May 29, 2003 | 1.949 | 1.999 | 1.948 | 1.977 | 27,414 | +0.05(+2.81%) |
May 28, 2003 | 1.911 | 1.926 | 1.911 | 1.923 | 38,661 | +0.02(+0.90%) |
May 27, 2003 | 1.901 | 1.919 | 1.901 | 1.906 | 3,866 | +0.01(+0.30%) |
May 23, 2003 | 1.893 | 1.970 | 1.807 | 1.901 | 56,234 | +0.01(+0.45%) |
May 22, 2003 | 1.888 | 1.899 | 1.884 | 1.892 | 3,163 | +0.00(+0.23%) |
May 21, 2003 | 1.864 | 1.893 | 1.858 | 1.888 | 54,828 | +0.02(+1.30%) |
May 20, 2003 | 1.857 | 1.872 | 1.857 | 1.864 | 14,410 | -0.01(-0.38%) |
May 19, 2003 | 1.871 | 1.875 | 1.871 | 1.871 | 15,816 | -0.00(-0.15%) |
May 16, 2003 | 1.908 | 1.908 | 1.874 | 1.874 | 123,716 | -0.04(-2.08%) |
May 15, 2003 | 1.922 | 1.922 | 1.899 | 1.913 | 13,355 | +0.00(+0.00%) |
May 14, 2003 | 1.919 | 1.921 | 1.902 | 1.913 | 24,602 | +0.01(+0.45%) |
May 13, 2003 | 1.878 | 1.919 | 1.878 | 1.905 | 21,439 | +0.01(+0.75%) |
May 12, 2003 | 1.909 | 1.919 | 1.872 | 1.891 | 20,385 | -0.02(-0.82%) |
May 09, 2003 | 1.869 | 1.921 | 1.869 | 1.906 | 47,448 | +0.04(+2.06%) |
May 08, 2003 | 1.888 | 1.888 | 1.861 | 1.868 | 105,088 | -0.02(-1.06%) |
May 07, 2003 | 1.879 | 1.909 | 1.879 | 1.888 | 16,518 | +0.01(+0.38%) |
May 06, 2003 | 1.923 | 1.923 | 1.864 | 1.881 | 74,862 | -0.01(-0.60%) |
May 05, 2003 | 2.016 | 2.016 | 1.875 | 1.892 | 16,870 | -0.13(-6.21%) |
May 02, 2003 | 1.817 | 2.017 | 1.801 | 2.017 | 19,682 | +0.21(+11.83%) |
May 01, 2003 | 1.834 | 1.834 | 1.754 | 1.804 | 28,117 | -0.03(-1.63%) |
Apr 30, 2003 | 1.879 | 1.884 | 1.834 | 1.834 | 13,355 | -0.03(-1.53%) |
Apr 29, 2003 | 1.862 | 1.886 | 1.862 | 1.862 | 11,598 | +0.00(+0.00%) |
Apr 28, 2003 | 1.828 | 1.864 | 1.828 | 1.862 | 14,761 | +0.03(+1.79%) |
Apr 25, 2003 | 1.842 | 1.848 | 1.829 | 1.829 | 4,569 | -0.01(-0.70%) |
Apr 24, 2003 | 1.832 | 1.842 | 1.814 | 1.842 | 137,072 | +0.03(+1.57%) |
Apr 23, 2003 | 1.827 | 1.837 | 1.814 | 1.814 | 27,062 | -0.02(-1.16%) |
Apr 22, 2003 | 1.857 | 1.858 | 1.834 | 1.835 | 20,033 | +0.00(+0.00%) |
Apr 21, 2003 | 1.832 | 1.842 | 1.821 | 1.835 | 13,707 | +0.03(+1.41%) |
Apr 17, 2003 | 1.839 | 1.839 | 1.768 | 1.810 | 16,518 | -0.03(-1.55%) |
Apr 16, 2003 | 1.760 | 1.838 | 1.760 | 1.838 | 25,305 | +0.01(+0.54%) |
Apr 15, 2003 | 1.728 | 1.828 | 1.728 | 1.828 | 53,071 | +0.10(+5.67%) |
Apr 14, 2003 | 1.750 | 1.780 | 1.728 | 1.730 | 16,870 | -0.01(-0.41%) |
Apr 11, 2003 | 1.754 | 1.864 | 1.736 | 1.737 | 50,962 | -0.02(-0.97%) |
Apr 10, 2003 | 1.773 | 1.773 | 1.730 | 1.754 | 45,339 | +0.00(+0.08%) |
Apr 09, 2003 | 1.753 | 1.753 | 1.753 | 1.753 | 7,732 | +0.00(+0.16%) |
Apr 08, 2003 | 1.963 | 1.963 | 1.740 | 1.750 | 18,276 | -0.17(-8.69%) |
Apr 07, 2003 | 1.778 | 1.965 | 1.778 | 1.916 | 51,314 | +0.13(+7.25%) |
Apr 04, 2003 | 1.800 | 1.851 | 1.787 | 1.787 | 29,874 | -0.01(-0.55%) |
Apr 03, 2003 | 1.801 | 1.811 | 1.797 | 1.797 | 20,033 | +0.00(+0.08%) |
Apr 02, 2003 | 1.854 | 1.859 | 1.795 | 1.795 | 7,732 | -0.05(-2.92%) |
Apr 01, 2003 | 1.945 | 1.945 | 1.837 | 1.849 | 8,786 | -0.10(-4.90%) |
Mar 31, 2003 | 1.837 | 1.946 | 1.837 | 1.945 | 50,611 | +0.10(+5.15%) |
Mar 28, 2003 | 1.844 | 1.868 | 1.842 | 1.849 | 13,707 | +0.01(+0.39%) |
Mar 27, 2003 | 1.835 | 1.842 | 1.835 | 1.842 | 2,811 | +0.02(+1.09%) |
Mar 26, 2003 | 1.822 | 1.822 | 1.822 | 1.822 | 351 | -0.01(-0.77%) |
Mar 25, 2003 | 1.835 | 1.837 | 1.831 | 1.837 | 2,460 | +0.02(+1.33%) |
Mar 24, 2003 | 1.834 | 1.835 | 1.802 | 1.812 | 6,677 | -0.03(-1.62%) |
Mar 21, 2003 | 1.795 | 1.847 | 1.795 | 1.842 | 14,058 | +0.07(+3.85%) |
Mar 20, 2003 | 1.773 | 1.812 | 1.773 | 1.774 | 11,949 | +0.00(+0.00%) |
Mar 19, 2003 | 1.781 | 1.783 | 1.773 | 1.774 | 18,276 | -0.02(-0.87%) |
Mar 18, 2003 | 1.787 | 1.798 | 1.774 | 1.790 | 10,895 | -0.01(-0.79%) |
Mar 17, 2003 | 1.837 | 1.892 | 1.763 | 1.804 | 29,874 | -0.04(-1.93%) |
Mar 14, 2003 | 1.807 | 1.891 | 1.800 | 1.839 | 20,033 | -0.01(-0.77%) |
Mar 13, 2003 | 1.777 | 1.854 | 1.730 | 1.854 | 64,670 | +0.08(+4.24%) |
Mar 12, 2003 | 1.866 | 1.866 | 1.765 | 1.778 | 29,523 | -0.10(-5.52%) |
Mar 11, 2003 | 1.734 | 1.898 | 1.726 | 1.882 | 59,397 | -0.02(-1.19%) |
Mar 10, 2003 | 1.939 | 1.939 | 1.893 | 1.905 | 19,682 | -0.02(-1.11%) |
Mar 07, 2003 | 2.004 | 2.004 | 1.926 | 1.926 | 13,707 | -0.09(-4.63%) |
Mar 06, 2003 | 2.013 | 2.020 | 2.013 | 2.020 | 18,276 | +0.00(+0.20%) |
Mar 05, 2003 | 2.020 | 2.020 | 2.013 | 2.016 | 18,276 | -0.00(-0.21%) |
Mar 04, 2003 | 2.017 | 2.040 | 2.017 | 2.020 | 8,786 | +0.01(+0.35%) |