Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.847 | 1.895 | 1.847 | 1.895 | 31,216 | +0.05(+2.62%) |
May 29, 2003 | 1.819 | 1.847 | 1.819 | 1.847 | 36,667 | -0.00(-0.25%) |
May 28, 2003 | 1.877 | 1.878 | 1.851 | 1.851 | 11,892 | -0.03(-1.37%) |
May 27, 2003 | 1.863 | 1.877 | 1.862 | 1.877 | 5,946 | -0.00(-0.16%) |
May 23, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 495 | -0.01(-0.64%) |
May 21, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 19,820 | -0.00(-0.16%) |
May 20, 2003 | 1.895 | 1.895 | 1.895 | 1.895 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.907 | 1.907 | 1.872 | 1.895 | 50,541 | -0.01(-0.63%) |
May 16, 2003 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.895 | 1.945 | 1.895 | 1.907 | 7,432 | +0.01(+0.64%) |
May 14, 2003 | 1.910 | 1.910 | 1.895 | 1.895 | 3,468 | -0.02(-0.79%) |
May 13, 2003 | 1.883 | 1.910 | 1.883 | 1.910 | 3,468 | +0.03(+1.61%) |
May 12, 2003 | 1.894 | 1.953 | 1.877 | 1.880 | 82,748 | -0.01(-0.64%) |
May 09, 2003 | 1.953 | 1.953 | 1.892 | 1.892 | 6,937 | -0.08(-3.85%) |
May 08, 2003 | 1.892 | 1.968 | 1.892 | 1.968 | 35,676 | +0.08(+4.00%) |
May 07, 2003 | 1.862 | 1.892 | 1.862 | 1.892 | 8,423 | +0.04(+2.04%) |
May 06, 2003 | 1.869 | 1.869 | 1.854 | 1.854 | 41,622 | -0.03(-1.61%) |
May 05, 2003 | 1.916 | 1.916 | 1.884 | 1.884 | 71,847 | +0.07(+3.66%) |
May 02, 2003 | 1.831 | 1.853 | 1.818 | 1.818 | 6,937 | -0.01(-0.74%) |
May 01, 2003 | 1.831 | 1.831 | 1.831 | 1.831 | 14,369 | +0.01(+0.67%) |
Apr 30, 2003 | 1.818 | 1.819 | 1.818 | 1.819 | 3,964 | +0.00(+0.08%) |
Apr 29, 2003 | 1.824 | 1.824 | 1.816 | 1.818 | 21,802 | -0.01(-0.50%) |
Apr 28, 2003 | 1.827 | 1.827 | 1.827 | 1.827 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.827 | 1.827 | 1.797 | 1.827 | 11,396 | +0.00(+0.00%) |
Apr 24, 2003 | 1.847 | 1.847 | 1.827 | 1.827 | 8,423 | -0.01(-0.66%) |
Apr 23, 2003 | 1.824 | 1.839 | 1.824 | 1.839 | 7,432 | +0.02(+1.17%) |
Apr 22, 2003 | 1.816 | 1.819 | 1.816 | 1.818 | 10,405 | +0.00(+0.00%) |
Apr 21, 2003 | 1.816 | 1.824 | 1.816 | 1.818 | 32,207 | +0.00(+0.08%) |
Apr 17, 2003 | 1.791 | 1.816 | 1.791 | 1.816 | 13,378 | +0.04(+2.04%) |
Apr 16, 2003 | 1.772 | 1.792 | 1.772 | 1.780 | 69,865 | -0.04(-2.00%) |
Apr 15, 2003 | 1.771 | 1.816 | 1.771 | 1.816 | 9,414 | +0.05(+2.56%) |
Apr 14, 2003 | 1.794 | 1.794 | 1.771 | 1.771 | 70,361 | -0.02(-1.18%) |
Apr 11, 2003 | 1.751 | 1.816 | 1.751 | 1.792 | 40,631 | +0.05(+2.96%) |
Apr 10, 2003 | 1.741 | 1.741 | 1.727 | 1.741 | 12,883 | +0.00(+0.00%) |
Apr 09, 2003 | 1.744 | 1.744 | 1.741 | 1.741 | 3,468 | -0.02(-1.03%) |
Apr 08, 2003 | 1.756 | 1.759 | 1.726 | 1.759 | 36,667 | +0.00(+0.17%) |
Apr 07, 2003 | 1.792 | 1.792 | 1.756 | 1.756 | 15,360 | -0.03(-1.70%) |
Apr 04, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 8,423 | -0.01(-0.34%) |
Apr 03, 2003 | 1.786 | 1.815 | 1.786 | 1.792 | 11,892 | +0.01(+0.34%) |
Apr 02, 2003 | 1.778 | 1.804 | 1.778 | 1.786 | 7,928 | +0.02(+0.85%) |
Apr 01, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 495 | -0.01(-0.51%) |
Mar 31, 2003 | 1.801 | 1.818 | 1.771 | 1.780 | 68,874 | -0.01(-0.34%) |
Mar 28, 2003 | 1.759 | 1.786 | 1.759 | 1.786 | 8,423 | +0.03(+1.55%) |
Mar 27, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 2,477 | -0.01(-0.68%) |
Mar 24, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.794 | 1.794 | 1.771 | 1.771 | 32,207 | -0.03(-1.85%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.804 | 7,432 | +0.02(+0.93%) |
Mar 19, 2003 | 1.803 | 1.803 | 1.778 | 1.788 | 39,144 | -0.03(-1.42%) |
Mar 18, 2003 | 1.815 | 1.815 | 1.809 | 1.813 | 1,982 | -0.00(-0.08%) |
Mar 17, 2003 | 1.815 | 1.815 | 1.815 | 1.815 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.803 | 1.819 | 1.803 | 1.815 | 7,928 | +0.01(+0.67%) |
Mar 13, 2003 | 1.816 | 1.816 | 1.803 | 1.803 | 25,270 | +0.01(+0.51%) |
Mar 12, 2003 | 1.794 | 1.818 | 1.794 | 1.794 | 34,685 | +0.00(+0.25%) |
Mar 11, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 991 | -0.01(-0.67%) |
Mar 07, 2003 | 1.786 | 1.801 | 1.786 | 1.801 | 3,964 | +0.02(+0.85%) |
Mar 06, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 4,955 | -0.02(-0.84%) |
Mar 05, 2003 | 1.801 | 1.822 | 1.801 | 1.801 | 36,171 | +0.00(+0.00%) |
Mar 04, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 17,838 | -0.01(-0.42%) |