Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.343 | 1.374 | 1.341 | 1.367 | 2,192,416 | +0.02(+1.79%) |
May 29, 2003 | 1.342 | 1.355 | 1.339 | 1.343 | 2,316,756 | +0.00(+0.09%) |
May 28, 2003 | 1.349 | 1.356 | 1.341 | 1.342 | 1,632,356 | +0.00(+0.35%) |
May 27, 2003 | 1.308 | 1.343 | 1.302 | 1.337 | 2,613,258 | +0.03(+2.27%) |
May 23, 2003 | 1.314 | 1.317 | 1.305 | 1.308 | 2,610,070 | -0.01(-0.47%) |
May 22, 2003 | 1.300 | 1.323 | 1.298 | 1.314 | 2,096,770 | +0.01(+0.98%) |
May 21, 2003 | 1.305 | 1.310 | 1.297 | 1.301 | 1,824,711 | -0.00(-0.29%) |
May 20, 2003 | 1.308 | 1.316 | 1.296 | 1.305 | 2,748,225 | -0.01(-0.66%) |
May 19, 2003 | 1.329 | 1.329 | 1.309 | 1.314 | 2,919,325 | -0.02(-1.29%) |
May 16, 2003 | 1.392 | 1.392 | 1.323 | 1.331 | 6,846,121 | -0.06(-4.43%) |
May 15, 2003 | 1.406 | 1.406 | 1.388 | 1.392 | 3,723,813 | +0.01(+0.42%) |
May 14, 2003 | 1.388 | 1.390 | 1.376 | 1.387 | 1,430,437 | +0.00(+0.10%) |
May 13, 2003 | 1.388 | 1.391 | 1.376 | 1.385 | 1,550,526 | -0.01(-0.84%) |
May 12, 2003 | 1.386 | 1.398 | 1.370 | 1.397 | 1,919,294 | +0.01(+0.80%) |
May 09, 2003 | 1.379 | 1.387 | 1.366 | 1.386 | 1,594,098 | +0.01(+0.63%) |
May 08, 2003 | 1.383 | 1.395 | 1.367 | 1.377 | 1,759,884 | -0.02(-1.30%) |
May 07, 2003 | 1.396 | 1.403 | 1.385 | 1.395 | 3,210,514 | -0.00(-0.03%) |
May 06, 2003 | 1.393 | 1.411 | 1.391 | 1.396 | 3,554,839 | +0.00(+0.12%) |
May 05, 2003 | 1.411 | 1.411 | 1.388 | 1.394 | 2,982,026 | -0.02(-1.17%) |
May 02, 2003 | 1.378 | 1.418 | 1.369 | 1.411 | 4,080,891 | +0.03(+2.36%) |
May 01, 2003 | 1.379 | 1.379 | 1.351 | 1.378 | 2,262,557 | -0.00(-0.15%) |
Apr 30, 2003 | 1.378 | 1.387 | 1.359 | 1.380 | 3,421,997 | +0.00(+0.19%) |
Apr 29, 2003 | 1.368 | 1.385 | 1.354 | 1.378 | 2,086,143 | +0.01(+0.45%) |
Apr 28, 2003 | 1.343 | 1.378 | 1.343 | 1.371 | 2,263,619 | +0.03(+2.15%) |
Apr 25, 2003 | 1.367 | 1.367 | 1.343 | 1.343 | 4,095,770 | -0.02(-1.77%) |
Apr 24, 2003 | 1.364 | 1.385 | 1.361 | 1.367 | 7,222,328 | -0.04(-2.88%) |
Apr 23, 2003 | 1.400 | 1.416 | 1.382 | 1.407 | 9,173,505 | +0.04(+3.28%) |
Apr 22, 2003 | 1.304 | 1.370 | 1.298 | 1.363 | 3,581,407 | +0.06(+4.51%) |
Apr 21, 2003 | 1.297 | 1.329 | 1.295 | 1.304 | 2,292,313 | +0.01(+0.53%) |
Apr 17, 2003 | 1.290 | 1.303 | 1.285 | 1.297 | 2,897,008 | +0.00(+0.29%) |
Apr 16, 2003 | 1.287 | 1.314 | 1.287 | 1.293 | 3,812,020 | +0.02(+1.31%) |
Apr 15, 2003 | 1.274 | 1.284 | 1.223 | 1.276 | 4,621,822 | +0.00(+0.20%) |
Apr 14, 2003 | 1.223 | 1.280 | 1.217 | 1.274 | 11,379,737 | +0.10(+8.56%) |
Apr 11, 2003 | 1.188 | 1.199 | 1.170 | 1.173 | 1,903,353 | -0.01(-0.66%) |
Apr 10, 2003 | 1.186 | 1.191 | 1.168 | 1.181 | 2,084,018 | -0.00(-0.38%) |
Apr 09, 2003 | 1.182 | 1.203 | 1.176 | 1.186 | 2,261,494 | +0.00(+0.30%) |
Apr 08, 2003 | 1.184 | 1.198 | 1.175 | 1.182 | 2,906,572 | -0.00(-0.32%) |
Apr 07, 2003 | 1.212 | 1.235 | 1.183 | 1.186 | 3,221,141 | -0.00(-0.22%) |
Apr 04, 2003 | 1.214 | 1.219 | 1.182 | 1.188 | 2,052,136 | -0.03(-2.09%) |
Apr 03, 2003 | 1.208 | 1.217 | 1.196 | 1.214 | 3,060,669 | +0.01(+0.45%) |
Apr 02, 2003 | 1.176 | 1.214 | 1.176 | 1.208 | 2,536,742 | +0.06(+5.22%) |
Apr 01, 2003 | 1.130 | 1.153 | 1.114 | 1.148 | 2,709,967 | +0.02(+2.05%) |
Mar 31, 2003 | 1.129 | 1.135 | 1.114 | 1.125 | 2,639,827 | -0.02(-1.71%) |
Mar 28, 2003 | 1.122 | 1.152 | 1.122 | 1.145 | 5,321,100 | +0.02(+2.03%) |
Mar 27, 2003 | 1.115 | 1.124 | 1.101 | 1.122 | 2,953,333 | -0.00(-0.25%) |
Mar 26, 2003 | 1.119 | 1.129 | 1.110 | 1.125 | 2,489,981 | +0.01(+0.78%) |
Mar 25, 2003 | 1.108 | 1.127 | 1.099 | 1.116 | 1,669,552 | +0.01(+0.76%) |
Mar 24, 2003 | 1.141 | 1.141 | 1.086 | 1.108 | 2,500,609 | -0.06(-4.83%) |
Mar 21, 2003 | 1.122 | 1.164 | 1.116 | 1.164 | 3,188,196 | +0.05(+4.61%) |
Mar 20, 2003 | 1.093 | 1.113 | 1.076 | 1.113 | 2,362,453 | +0.02(+1.81%) |
Mar 19, 2003 | 1.107 | 1.107 | 1.081 | 1.093 | 2,137,154 | -0.01(-1.21%) |
Mar 18, 2003 | 1.096 | 1.113 | 1.096 | 1.106 | 3,213,702 | +0.01(+0.97%) |
Mar 17, 2003 | 1.066 | 1.096 | 1.019 | 1.096 | 5,005,469 | +0.03(+2.83%) |
Mar 14, 2003 | 1.084 | 1.084 | 1.056 | 1.066 | 4,410,339 | -0.02(-1.71%) |
Mar 13, 2003 | 1.059 | 1.087 | 1.054 | 1.084 | 4,666,457 | +0.05(+4.58%) |
Mar 12, 2003 | 1.030 | 1.048 | 1.020 | 1.037 | 4,262,619 | -0.01(-0.52%) |
Mar 11, 2003 | 1.093 | 1.097 | 1.042 | 1.042 | 4,646,265 | -0.05(-4.65%) |
Mar 10, 2003 | 1.108 | 1.108 | 1.087 | 1.093 | 3,614,352 | -0.02(-1.78%) |
Mar 07, 2003 | 1.106 | 1.125 | 1.100 | 1.113 | 3,280,654 | -0.01(-1.00%) |
Mar 06, 2003 | 1.106 | 1.126 | 1.103 | 1.124 | 2,348,638 | +0.02(+1.66%) |
Mar 05, 2003 | 1.122 | 1.129 | 1.102 | 1.106 | 6,428,467 | -0.02(-1.41%) |
Mar 04, 2003 | 1.149 | 1.171 | 1.117 | 1.121 | 7,584,720 | -0.07(-5.81%) |