Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.982 | 2.090 | 1.982 | 2.090 | 22,808 | +0.11(+5.54%) |
May 29, 2003 | 1.952 | 2.002 | 1.951 | 1.981 | 27,370 | +0.05(+2.81%) |
May 28, 2003 | 1.914 | 1.929 | 1.914 | 1.926 | 38,598 | +0.02(+0.90%) |
May 27, 2003 | 1.904 | 1.922 | 1.904 | 1.909 | 3,859 | +0.01(+0.30%) |
May 23, 2003 | 1.897 | 1.974 | 1.810 | 1.904 | 56,143 | +0.01(+0.45%) |
May 22, 2003 | 1.891 | 1.902 | 1.887 | 1.895 | 3,158 | +0.00(+0.23%) |
May 21, 2003 | 1.867 | 1.897 | 1.861 | 1.891 | 54,740 | +0.02(+1.30%) |
May 20, 2003 | 1.860 | 1.875 | 1.860 | 1.867 | 14,386 | -0.01(-0.38%) |
May 19, 2003 | 1.874 | 1.878 | 1.874 | 1.874 | 15,790 | -0.00(-0.15%) |
May 16, 2003 | 1.911 | 1.911 | 1.877 | 1.877 | 123,516 | -0.04(-2.08%) |
May 15, 2003 | 1.925 | 1.925 | 1.902 | 1.917 | 13,334 | +0.00(+0.00%) |
May 14, 2003 | 1.922 | 1.924 | 1.905 | 1.917 | 24,562 | +0.01(+0.45%) |
May 13, 2003 | 1.881 | 1.922 | 1.881 | 1.908 | 21,404 | +0.01(+0.75%) |
May 12, 2003 | 1.912 | 1.922 | 1.875 | 1.894 | 20,352 | -0.02(-0.82%) |
May 09, 2003 | 1.872 | 1.924 | 1.872 | 1.909 | 47,371 | +0.04(+2.06%) |
May 08, 2003 | 1.891 | 1.891 | 1.864 | 1.871 | 104,918 | -0.02(-1.06%) |
May 07, 2003 | 1.882 | 1.912 | 1.882 | 1.891 | 16,492 | +0.01(+0.38%) |
May 06, 2003 | 1.926 | 1.926 | 1.867 | 1.884 | 74,741 | -0.01(-0.60%) |
May 05, 2003 | 2.019 | 2.019 | 1.878 | 1.895 | 16,843 | -0.13(-6.21%) |
May 02, 2003 | 1.820 | 2.021 | 1.804 | 2.021 | 19,650 | +0.21(+11.83%) |
May 01, 2003 | 1.837 | 1.837 | 1.757 | 1.807 | 28,071 | -0.03(-1.63%) |
Apr 30, 2003 | 1.882 | 1.887 | 1.837 | 1.837 | 13,334 | -0.03(-1.53%) |
Apr 29, 2003 | 1.865 | 1.889 | 1.865 | 1.865 | 11,579 | +0.00(+0.00%) |
Apr 28, 2003 | 1.831 | 1.867 | 1.831 | 1.865 | 14,737 | +0.03(+1.79%) |
Apr 25, 2003 | 1.845 | 1.851 | 1.832 | 1.832 | 4,561 | -0.01(-0.69%) |
Apr 24, 2003 | 1.835 | 1.845 | 1.817 | 1.845 | 136,850 | +0.03(+1.57%) |
Apr 23, 2003 | 1.830 | 1.840 | 1.817 | 1.817 | 27,019 | -0.02(-1.16%) |
Apr 22, 2003 | 1.860 | 1.861 | 1.837 | 1.838 | 20,001 | +0.00(+0.00%) |
Apr 21, 2003 | 1.835 | 1.845 | 1.824 | 1.838 | 13,685 | +0.03(+1.42%) |
Apr 17, 2003 | 1.842 | 1.842 | 1.771 | 1.812 | 16,492 | -0.03(-1.55%) |
Apr 16, 2003 | 1.763 | 1.841 | 1.763 | 1.841 | 25,264 | +0.01(+0.55%) |
Apr 15, 2003 | 1.731 | 1.831 | 1.731 | 1.831 | 52,985 | +0.10(+5.67%) |
Apr 14, 2003 | 1.753 | 1.783 | 1.731 | 1.733 | 16,843 | -0.01(-0.41%) |
Apr 11, 2003 | 1.757 | 1.867 | 1.738 | 1.740 | 50,880 | -0.02(-0.97%) |
Apr 10, 2003 | 1.775 | 1.775 | 1.733 | 1.757 | 45,265 | +0.00(+0.08%) |
Apr 09, 2003 | 1.755 | 1.755 | 1.755 | 1.755 | 7,719 | +0.00(+0.16%) |
Apr 08, 2003 | 1.966 | 1.966 | 1.743 | 1.753 | 18,246 | -0.17(-8.69%) |
Apr 07, 2003 | 1.781 | 1.968 | 1.781 | 1.919 | 51,231 | +0.13(+7.25%) |
Apr 04, 2003 | 1.803 | 1.854 | 1.790 | 1.790 | 29,826 | -0.01(-0.55%) |
Apr 03, 2003 | 1.804 | 1.814 | 1.800 | 1.800 | 20,001 | +0.00(+0.08%) |
Apr 02, 2003 | 1.857 | 1.862 | 1.798 | 1.798 | 7,719 | -0.05(-2.92%) |
Apr 01, 2003 | 1.948 | 1.948 | 1.840 | 1.852 | 8,772 | -0.10(-4.90%) |
Mar 31, 2003 | 1.840 | 1.949 | 1.840 | 1.948 | 50,529 | +0.10(+5.15%) |
Mar 28, 2003 | 1.847 | 1.871 | 1.845 | 1.852 | 13,685 | +0.01(+0.39%) |
Mar 27, 2003 | 1.838 | 1.845 | 1.838 | 1.845 | 2,807 | +0.02(+1.09%) |
Mar 26, 2003 | 1.825 | 1.825 | 1.825 | 1.825 | 350 | -0.01(-0.77%) |
Mar 25, 2003 | 1.838 | 1.840 | 1.834 | 1.840 | 2,456 | +0.02(+1.33%) |
Mar 24, 2003 | 1.837 | 1.838 | 1.805 | 1.815 | 6,667 | -0.03(-1.62%) |
Mar 21, 2003 | 1.798 | 1.850 | 1.798 | 1.845 | 14,035 | +0.07(+3.85%) |
Mar 20, 2003 | 1.775 | 1.815 | 1.775 | 1.777 | 11,930 | +0.00(+0.00%) |
Mar 19, 2003 | 1.784 | 1.785 | 1.775 | 1.777 | 18,246 | -0.02(-0.87%) |
Mar 18, 2003 | 1.790 | 1.801 | 1.777 | 1.793 | 10,877 | -0.01(-0.79%) |
Mar 17, 2003 | 1.840 | 1.895 | 1.765 | 1.807 | 29,826 | -0.04(-1.93%) |
Mar 14, 2003 | 1.810 | 1.894 | 1.803 | 1.842 | 20,001 | -0.01(-0.77%) |
Mar 13, 2003 | 1.780 | 1.857 | 1.733 | 1.857 | 64,565 | +0.08(+4.24%) |
Mar 12, 2003 | 1.869 | 1.869 | 1.768 | 1.781 | 29,475 | -0.10(-5.52%) |
Mar 11, 2003 | 1.737 | 1.901 | 1.728 | 1.885 | 59,301 | -0.02(-1.19%) |
Mar 10, 2003 | 1.942 | 1.942 | 1.897 | 1.908 | 19,650 | -0.02(-1.11%) |
Mar 07, 2003 | 2.008 | 2.008 | 1.929 | 1.929 | 13,685 | -0.09(-4.63%) |
Mar 06, 2003 | 2.016 | 2.023 | 2.016 | 2.023 | 18,246 | +0.00(+0.20%) |
Mar 05, 2003 | 2.023 | 2.023 | 2.016 | 2.019 | 18,246 | -0.00(-0.21%) |
Mar 04, 2003 | 2.021 | 2.043 | 2.021 | 2.023 | 8,772 | +0.01(+0.35%) |