Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.052 | 2.071 | 1.782 | 1.912 | 31,730 | -0.05(-2.38%) |
May 29, 2003 | 1.782 | 2.537 | 1.744 | 1.959 | 140,322 | +0.12(+6.60%) |
May 28, 2003 | 1.586 | 1.950 | 1.577 | 1.838 | 162,298 | +0.30(+19.39%) |
May 27, 2003 | 1.511 | 1.539 | 1.455 | 1.539 | 34,625 | +0.07(+5.10%) |
May 23, 2003 | 1.474 | 1.483 | 1.399 | 1.465 | 20,796 | -0.02(-1.26%) |
May 22, 2003 | 1.418 | 1.502 | 1.409 | 1.483 | 16,508 | +0.06(+3.92%) |
May 21, 2003 | 1.539 | 1.539 | 1.399 | 1.427 | 22,297 | -0.07(-4.38%) |
May 20, 2003 | 1.530 | 1.679 | 1.315 | 1.493 | 27,228 | +0.00(+0.00%) |
May 19, 2003 | 1.530 | 1.632 | 1.446 | 1.493 | 26,478 | +0.05(+3.23%) |
May 16, 2003 | 1.549 | 1.660 | 1.399 | 1.446 | 84,257 | -0.15(-9.36%) |
May 15, 2003 | 1.744 | 1.754 | 1.558 | 1.595 | 12,435 | -0.05(-2.84%) |
May 14, 2003 | 1.772 | 1.772 | 1.530 | 1.642 | 39,341 | -0.08(-4.86%) |
May 13, 2003 | 1.838 | 1.838 | 1.549 | 1.726 | 42,128 | -0.08(-4.64%) |
May 12, 2003 | 1.688 | 1.810 | 1.502 | 1.810 | 66,891 | +0.23(+14.79%) |
May 09, 2003 | 1.502 | 1.679 | 1.502 | 1.577 | 27,335 | +0.04(+2.42%) |
May 08, 2003 | 1.614 | 1.614 | 1.399 | 1.539 | 40,306 | -0.07(-4.62%) |
May 07, 2003 | 1.772 | 1.772 | 1.614 | 1.614 | 32,373 | -0.17(-9.42%) |
May 06, 2003 | 1.716 | 1.791 | 1.698 | 1.782 | 24,441 | +0.07(+3.80%) |
May 05, 2003 | 1.866 | 1.866 | 1.679 | 1.716 | 80,934 | -0.10(-5.59%) |
May 02, 2003 | 1.605 | 1.866 | 1.605 | 1.818 | 63,247 | +0.23(+14.65%) |
May 01, 2003 | 1.465 | 1.586 | 1.437 | 1.586 | 35,375 | +0.15(+10.39%) |
Apr 30, 2003 | 1.399 | 1.465 | 1.399 | 1.437 | 20,260 | +0.06(+4.05%) |
Apr 29, 2003 | 1.474 | 1.474 | 1.315 | 1.381 | 20,474 | +0.05(+3.57%) |
Apr 28, 2003 | 1.241 | 1.399 | 1.241 | 1.333 | 42,879 | +0.06(+5.07%) |
Apr 25, 2003 | 1.306 | 1.474 | 1.231 | 1.269 | 34,946 | -0.05(-3.55%) |
Apr 24, 2003 | 1.409 | 1.409 | 1.213 | 1.315 | 76,754 | -0.10(-7.24%) |
Apr 23, 2003 | 1.418 | 1.418 | 1.362 | 1.418 | 21,975 | -0.01(-0.65%) |
Apr 22, 2003 | 1.418 | 1.493 | 1.371 | 1.427 | 36,769 | -0.05(-3.16%) |
Apr 21, 2003 | 1.493 | 1.493 | 1.213 | 1.474 | 44,808 | -0.11(-7.06%) |
Apr 17, 2003 | 1.856 | 1.866 | 1.493 | 1.586 | 19,081 | +0.02(+1.19%) |
Apr 16, 2003 | 1.605 | 1.632 | 1.455 | 1.567 | 26,906 | +0.07(+5.00%) |
Apr 15, 2003 | 1.539 | 1.763 | 1.493 | 1.493 | 61,960 | -0.11(-6.98%) |
Apr 14, 2003 | 1.632 | 1.632 | 1.539 | 1.605 | 125,958 | +0.02(+1.18%) |
Apr 11, 2003 | 1.866 | 1.866 | 1.539 | 1.586 | 30,122 | -0.06(-3.41%) |
Apr 10, 2003 | 1.847 | 1.847 | 1.586 | 1.642 | 31,409 | -0.17(-9.28%) |
Apr 09, 2003 | 1.847 | 1.856 | 1.688 | 1.810 | 15,329 | +0.12(+7.18%) |
Apr 08, 2003 | 1.688 | 1.688 | 1.679 | 1.688 | 4,073 | -0.10(-5.73%) |
Apr 07, 2003 | 1.763 | 1.791 | 1.679 | 1.791 | 20,796 | +0.11(+6.67%) |
Apr 04, 2003 | 1.791 | 1.791 | 1.632 | 1.679 | 13,507 | -0.01(-0.55%) |
Apr 03, 2003 | 1.819 | 1.819 | 1.642 | 1.688 | 11,899 | +0.03(+1.69%) |
Apr 02, 2003 | 1.530 | 1.819 | 1.530 | 1.660 | 21,118 | +0.14(+9.20%) |
Apr 01, 2003 | 1.521 | 1.558 | 1.446 | 1.521 | 41,378 | +0.02(+1.24%) |
Mar 31, 2003 | 1.502 | 1.642 | 1.493 | 1.502 | 38,337 | +0.01(+0.63%) |
Mar 28, 2003 | 1.642 | 1.642 | 1.493 | 1.493 | 34,839 | -0.17(-10.11%) |
Mar 27, 2003 | 1.679 | 1.679 | 1.632 | 1.660 | 13,399 | -0.04(-2.20%) |
Mar 26, 2003 | 1.679 | 1.708 | 1.679 | 1.698 | 8,039 | -0.08(-4.76%) |
Mar 25, 2003 | 1.586 | 1.783 | 1.586 | 1.783 | 8,039 | +0.04(+2.19%) |
Mar 24, 2003 | 1.866 | 1.866 | 1.735 | 1.744 | 13,145 | -0.12(-6.50%) |
Mar 21, 2003 | 1.847 | 1.875 | 1.716 | 1.866 | 18,974 | +0.01(+0.50%) |
Mar 20, 2003 | 1.688 | 1.866 | 1.679 | 1.856 | 8,790 | -0.01(-0.50%) |
Mar 19, 2003 | 1.856 | 1.866 | 1.726 | 1.866 | 10,612 | +0.00(+0.00%) |
Mar 18, 2003 | 1.726 | 1.867 | 1.726 | 1.866 | 27,869 | +0.00(+0.00%) |
Mar 17, 2003 | 1.539 | 1.866 | 1.539 | 1.866 | 31,559 | +0.33(+21.21%) |
Mar 14, 2003 | 1.605 | 1.679 | 1.455 | 1.539 | 22,726 | +0.09(+6.45%) |
Mar 13, 2003 | 1.493 | 1.586 | 1.446 | 1.446 | 70,429 | -0.05(-3.12%) |
Mar 12, 2003 | 1.399 | 1.493 | 1.399 | 1.493 | 45,713 | +0.08(+5.96%) |
Mar 11, 2003 | 1.437 | 1.493 | 1.399 | 1.409 | 27,228 | -0.04(-2.58%) |
Mar 10, 2003 | 1.502 | 1.502 | 1.390 | 1.446 | 46,952 | -0.05(-3.12%) |
Mar 07, 2003 | 1.446 | 1.530 | 1.446 | 1.493 | 54,564 | -0.04(-2.44%) |
Mar 06, 2003 | 1.455 | 1.530 | 1.455 | 1.530 | 37,305 | +0.04(+2.44%) |
Mar 05, 2003 | 1.577 | 1.577 | 1.437 | 1.493 | 10,076 | -0.04(-2.91%) |
Mar 04, 2003 | 1.614 | 1.763 | 1.409 | 1.538 | 50,061 | -0.08(-4.68%) |