Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.610 | 1.636 | 1.610 | 1.625 | 2,114,010 | +0.02(+1.16%) |
May 29, 2003 | 1.567 | 1.613 | 1.567 | 1.606 | 3,701,070 | +0.04(+2.74%) |
May 28, 2003 | 1.578 | 1.582 | 1.563 | 1.563 | 2,388,355 | -0.01(-0.80%) |
May 27, 2003 | 1.560 | 1.588 | 1.558 | 1.576 | 5,682,566 | +0.02(+1.33%) |
May 23, 2003 | 1.557 | 1.573 | 1.552 | 1.555 | 5,373,022 | -0.02(-1.02%) |
May 22, 2003 | 1.571 | 1.579 | 1.563 | 1.571 | 4,879,201 | -0.00(-0.29%) |
May 21, 2003 | 1.605 | 1.608 | 1.572 | 1.576 | 4,367,780 | -0.03(-1.63%) |
May 20, 2003 | 1.602 | 1.627 | 1.597 | 1.602 | 6,688,843 | +0.02(+1.51%) |
May 19, 2003 | 1.622 | 1.622 | 1.578 | 1.578 | 1,876,934 | -0.05(-3.10%) |
May 16, 2003 | 1.632 | 1.639 | 1.625 | 1.629 | 3,879,135 | +0.00(+0.00%) |
May 15, 2003 | 1.646 | 1.654 | 1.627 | 1.629 | 3,873,959 | -0.02(-0.98%) |
May 14, 2003 | 1.621 | 1.649 | 1.618 | 1.645 | 3,273,506 | +0.03(+1.77%) |
May 13, 2003 | 1.628 | 1.630 | 1.610 | 1.616 | 2,797,284 | -0.02(-1.01%) |
May 12, 2003 | 1.611 | 1.636 | 1.610 | 1.632 | 3,118,216 | +0.03(+1.75%) |
May 09, 2003 | 1.586 | 1.613 | 1.581 | 1.604 | 2,844,906 | +0.02(+1.18%) |
May 08, 2003 | 1.575 | 1.586 | 1.569 | 1.586 | 4,270,466 | +0.01(+0.69%) |
May 07, 2003 | 1.555 | 1.580 | 1.552 | 1.575 | 4,756,005 | +0.00(+0.23%) |
May 06, 2003 | 1.547 | 1.571 | 1.546 | 1.571 | 3,302,493 | +0.03(+1.62%) |
May 05, 2003 | 1.537 | 1.553 | 1.537 | 1.546 | 2,325,204 | +0.01(+0.90%) |
May 02, 2003 | 1.546 | 1.552 | 1.527 | 1.532 | 4,123,458 | -0.02(-1.16%) |
May 01, 2003 | 1.566 | 1.566 | 1.546 | 1.550 | 2,311,745 | -0.02(-0.99%) |
Apr 30, 2003 | 1.538 | 1.568 | 1.537 | 1.566 | 5,946,559 | +0.03(+1.78%) |
Apr 29, 2003 | 1.525 | 1.542 | 1.514 | 1.538 | 3,554,062 | +0.01(+0.89%) |
Apr 28, 2003 | 1.509 | 1.530 | 1.509 | 1.525 | 2,811,778 | +0.02(+1.04%) |
Apr 25, 2003 | 1.475 | 1.522 | 1.475 | 1.509 | 3,264,188 | +0.04(+2.47%) |
Apr 24, 2003 | 1.468 | 1.483 | 1.462 | 1.473 | 3,424,654 | -0.01(-0.52%) |
Apr 23, 2003 | 1.468 | 1.488 | 1.468 | 1.480 | 4,052,025 | +0.01(+0.90%) |
Apr 22, 2003 | 1.476 | 1.476 | 1.463 | 1.467 | 2,518,798 | -0.01(-0.37%) |
Apr 21, 2003 | 1.475 | 1.487 | 1.471 | 1.473 | 1,200,906 | -0.00(-0.04%) |
Apr 17, 2003 | 1.468 | 1.476 | 1.459 | 1.473 | 2,295,181 | +0.01(+0.40%) |
Apr 16, 2003 | 1.484 | 1.487 | 1.465 | 1.468 | 2,379,037 | -0.02(-1.04%) |
Apr 15, 2003 | 1.449 | 1.487 | 1.449 | 1.483 | 3,976,450 | +0.04(+2.45%) |
Apr 14, 2003 | 1.438 | 1.450 | 1.438 | 1.448 | 2,644,065 | +0.00(+0.25%) |
Apr 11, 2003 | 1.449 | 1.465 | 1.443 | 1.444 | 4,340,864 | +0.00(+0.34%) |
Apr 10, 2003 | 1.425 | 1.444 | 1.425 | 1.439 | 2,393,531 | +0.02(+1.11%) |
Apr 09, 2003 | 1.441 | 1.452 | 1.418 | 1.423 | 2,613,007 | -0.02(-1.38%) |
Apr 08, 2003 | 1.451 | 1.452 | 1.442 | 1.443 | 1,170,884 | -0.01(-0.53%) |
Apr 07, 2003 | 1.451 | 1.477 | 1.449 | 1.451 | 4,558,269 | +0.02(+1.21%) |
Apr 04, 2003 | 1.423 | 1.444 | 1.423 | 1.434 | 2,086,057 | +0.01(+0.88%) |
Apr 03, 2003 | 1.416 | 1.428 | 1.404 | 1.421 | 2,890,458 | +0.01(+0.50%) |
Apr 02, 2003 | 1.391 | 1.422 | 1.391 | 1.414 | 2,637,853 | +0.04(+2.81%) |
Apr 01, 2003 | 1.376 | 1.383 | 1.363 | 1.375 | 2,210,289 | -0.00(-0.19%) |
Mar 31, 2003 | 1.359 | 1.384 | 1.349 | 1.378 | 2,629,571 | +0.01(+0.71%) |
Mar 28, 2003 | 1.370 | 1.380 | 1.364 | 1.368 | 1,427,629 | -0.01(-0.47%) |
Mar 27, 2003 | 1.373 | 1.378 | 1.366 | 1.375 | 2,761,050 | +0.00(+0.12%) |
Mar 26, 2003 | 1.371 | 1.375 | 1.363 | 1.373 | 2,887,352 | -0.00(-0.07%) |
Mar 25, 2003 | 1.346 | 1.378 | 1.345 | 1.374 | 5,763,317 | +0.01(+0.38%) |
Mar 24, 2003 | 1.392 | 1.395 | 1.367 | 1.369 | 3,765,256 | -0.03(-2.18%) |
Mar 21, 2003 | 1.386 | 1.406 | 1.377 | 1.400 | 5,252,932 | +0.01(+0.90%) |
Mar 20, 2003 | 1.381 | 1.390 | 1.366 | 1.387 | 1,748,561 | +0.00(+0.19%) |
Mar 19, 2003 | 1.376 | 1.391 | 1.371 | 1.385 | 2,494,987 | +0.01(+0.66%) |
Mar 18, 2003 | 1.330 | 1.379 | 1.315 | 1.375 | 3,646,201 | +0.05(+3.41%) |
Mar 17, 2003 | 1.339 | 1.347 | 1.328 | 1.330 | 3,972,309 | -0.01(-1.05%) |
Mar 14, 2003 | 1.330 | 1.360 | 1.327 | 1.344 | 2,054,999 | +0.01(+0.77%) |
Mar 13, 2003 | 1.304 | 1.334 | 1.302 | 1.334 | 2,829,377 | +0.04(+2.75%) |
Mar 12, 2003 | 1.300 | 1.301 | 1.289 | 1.298 | 1,441,088 | -0.00(-0.20%) |
Mar 11, 2003 | 1.315 | 1.317 | 1.300 | 1.301 | 3,227,954 | -0.02(-1.41%) |
Mar 10, 2003 | 1.339 | 1.341 | 1.315 | 1.319 | 3,590,297 | -0.02(-1.13%) |
Mar 07, 2003 | 1.327 | 1.335 | 1.310 | 1.335 | 3,885,347 | +0.01(+1.05%) |
Mar 06, 2003 | 1.328 | 1.330 | 1.315 | 1.321 | 3,483,664 | -0.02(-1.28%) |
Mar 05, 2003 | 1.349 | 1.355 | 1.332 | 1.338 | 1,560,143 | -0.01(-0.60%) |
Mar 04, 2003 | 1.357 | 1.358 | 1.346 | 1.346 | 2,224,783 | -0.02(-1.21%) |