Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.316 | 1.349 | 1.313 | 1.343 | 1,282,224 | -0.02(-1.16%) |
May 29, 2003 | 1.353 | 1.361 | 1.347 | 1.359 | 524,062 | +0.01(+0.58%) |
May 28, 2003 | 1.387 | 1.387 | 1.338 | 1.351 | 1,322,128 | -0.05(-3.88%) |
May 27, 2003 | 1.410 | 1.446 | 1.393 | 1.406 | 704,957 | -0.04(-2.76%) |
May 23, 2003 | 1.440 | 1.458 | 1.432 | 1.446 | 260,701 | -0.01(-1.00%) |
May 22, 2003 | 1.431 | 1.468 | 1.425 | 1.460 | 319,226 | +0.03(+2.05%) |
May 21, 2003 | 1.421 | 1.433 | 1.419 | 1.431 | 212,817 | +0.01(+0.96%) |
May 20, 2003 | 1.418 | 1.425 | 1.412 | 1.418 | 2,920,918 | +0.01(+0.83%) |
May 19, 2003 | 1.401 | 1.413 | 1.392 | 1.406 | 335,187 | +0.00(+0.27%) |
May 16, 2003 | 1.402 | 1.410 | 1.395 | 1.402 | 388,391 | -0.01(-0.59%) |
May 15, 2003 | 1.409 | 1.414 | 1.406 | 1.410 | 242,079 | -0.01(-0.66%) |
May 14, 2003 | 1.421 | 1.423 | 1.408 | 1.420 | 691,656 | +0.01(+0.45%) |
May 13, 2003 | 1.401 | 1.421 | 1.393 | 1.413 | 726,239 | +0.03(+1.90%) |
May 12, 2003 | 1.369 | 1.387 | 1.360 | 1.387 | 281,983 | +0.02(+1.21%) |
May 09, 2003 | 1.374 | 1.377 | 1.366 | 1.371 | 550,665 | +0.00(+0.03%) |
May 08, 2003 | 1.368 | 1.376 | 1.350 | 1.370 | 433,615 | -0.00(-0.36%) |
May 07, 2003 | 1.391 | 1.393 | 1.361 | 1.375 | 422,974 | -0.01(-1.05%) |
May 06, 2003 | 1.378 | 1.395 | 1.363 | 1.390 | 369,770 | +0.01(+0.41%) |
May 05, 2003 | 1.374 | 1.390 | 1.369 | 1.384 | 601,209 | -0.00(-0.03%) |
May 02, 2003 | 1.371 | 1.387 | 1.364 | 1.384 | 441,596 | +0.01(+0.38%) |
May 01, 2003 | 1.374 | 1.398 | 1.357 | 1.379 | 521,402 | +0.01(+1.07%) |
Apr 30, 2003 | 1.351 | 1.374 | 1.350 | 1.365 | 462,877 | +0.04(+3.07%) |
Apr 29, 2003 | 1.323 | 1.326 | 1.298 | 1.324 | 329,866 | -0.01(-0.59%) |
Apr 28, 2003 | 1.334 | 1.340 | 1.316 | 1.332 | 670,374 | -0.00(-0.34%) |
Apr 25, 2003 | 1.316 | 1.342 | 1.315 | 1.336 | 454,897 | +0.01(+0.42%) |
Apr 24, 2003 | 1.303 | 1.339 | 1.302 | 1.331 | 1,375,332 | +0.05(+3.57%) |
Apr 23, 2003 | 1.316 | 1.316 | 1.282 | 1.285 | 1,050,785 | -0.02(-1.75%) |
Apr 22, 2003 | 1.328 | 1.333 | 1.303 | 1.308 | 787,424 | -0.02(-1.44%) |
Apr 21, 2003 | 1.310 | 1.332 | 1.310 | 1.327 | 255,380 | +0.01(+1.00%) |
Apr 17, 2003 | 1.316 | 1.316 | 1.307 | 1.314 | 90,447 | -0.01(-0.43%) |
Apr 16, 2003 | 1.324 | 1.330 | 1.306 | 1.319 | 819,346 | -0.02(-1.40%) |
Apr 15, 2003 | 1.316 | 1.342 | 1.310 | 1.338 | 244,740 | +0.03(+1.92%) |
Apr 14, 2003 | 1.307 | 1.319 | 1.305 | 1.313 | 234,099 | +0.01(+0.75%) |
Apr 11, 2003 | 1.280 | 1.306 | 1.280 | 1.303 | 297,944 | +0.00(+0.14%) |
Apr 10, 2003 | 1.297 | 1.306 | 1.297 | 1.301 | 210,157 | +0.00(+0.38%) |
Apr 09, 2003 | 1.289 | 1.313 | 1.289 | 1.297 | 321,886 | +0.03(+1.98%) |
Apr 08, 2003 | 1.269 | 1.272 | 1.261 | 1.271 | 239,419 | -0.04(-2.82%) |
Apr 07, 2003 | 1.314 | 1.316 | 1.304 | 1.308 | 380,411 | +0.01(+0.66%) |
Apr 04, 2003 | 1.282 | 1.305 | 1.282 | 1.300 | 130,350 | +0.03(+2.73%) |
Apr 03, 2003 | 1.252 | 1.271 | 1.248 | 1.265 | 353,808 | -0.00(-0.09%) |
Apr 02, 2003 | 1.235 | 1.267 | 1.235 | 1.266 | 452,236 | +0.03(+2.37%) |
Apr 01, 2003 | 1.218 | 1.238 | 1.216 | 1.237 | 891,172 | -0.00(-0.21%) |
Mar 31, 2003 | 1.229 | 1.255 | 1.218 | 1.239 | 973,639 | -0.02(-1.26%) |
Mar 28, 2003 | 1.248 | 1.257 | 1.245 | 1.255 | 122,370 | +0.02(+1.27%) |
Mar 27, 2003 | 1.260 | 1.297 | 1.234 | 1.239 | 593,228 | -0.01(-1.05%) |
Mar 26, 2003 | 1.261 | 1.270 | 1.240 | 1.253 | 308,585 | -0.01(-1.16%) |
Mar 25, 2003 | 1.239 | 1.274 | 1.237 | 1.267 | 486,819 | +0.04(+3.47%) |
Mar 24, 2003 | 1.250 | 1.250 | 1.222 | 1.225 | 255,380 | -0.03(-2.31%) |
Mar 21, 2003 | 1.237 | 1.267 | 1.237 | 1.254 | 244,740 | +0.02(+1.37%) |
Mar 20, 2003 | 1.219 | 1.252 | 1.219 | 1.237 | 258,041 | +0.02(+1.23%) |
Mar 19, 2003 | 1.203 | 1.237 | 1.203 | 1.222 | 1,268,923 | +0.02(+1.66%) |
Mar 18, 2003 | 1.172 | 1.206 | 1.172 | 1.202 | 548,004 | +0.03(+2.80%) |
Mar 17, 2003 | 1.167 | 1.176 | 1.156 | 1.169 | 643,772 | +0.00(+0.29%) |
Mar 14, 2003 | 1.188 | 1.188 | 1.163 | 1.166 | 332,527 | -0.03(-2.39%) |
Mar 13, 2003 | 1.188 | 1.199 | 1.186 | 1.194 | 460,217 | +0.06(+4.99%) |
Mar 12, 2003 | 1.142 | 1.142 | 1.128 | 1.137 | 436,275 | -0.04(-3.26%) |
Mar 11, 2003 | 1.163 | 1.184 | 1.156 | 1.176 | 476,178 | +0.01(+1.13%) |
Mar 10, 2003 | 1.160 | 1.172 | 1.157 | 1.163 | 332,527 | +0.00(+0.16%) |
Mar 07, 2003 | 1.144 | 1.162 | 1.143 | 1.161 | 665,054 | +0.02(+2.08%) |
Mar 06, 2003 | 1.147 | 1.156 | 1.133 | 1.137 | 2,513,905 | +0.01(+1.17%) |
Mar 05, 2003 | 1.114 | 1.144 | 1.114 | 1.124 | 2,000,483 | +0.02(+1.67%) |
Mar 04, 2003 | 1.091 | 1.106 | 1.086 | 1.106 | 473,518 | +0.01(+1.14%) |