Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.145 | 2.150 | 2.137 | 2.147 | 838,822 | +0.03(+1.42%) |
May 29, 2003 | 2.142 | 2.145 | 2.115 | 2.118 | 806,164 | -0.01(-0.38%) |
May 28, 2003 | 2.126 | 2.139 | 2.109 | 2.126 | 643,610 | +0.01(+0.52%) |
May 27, 2003 | 2.118 | 2.134 | 2.088 | 2.115 | 1,205,394 | +0.02(+1.17%) |
May 23, 2003 | 2.063 | 2.093 | 2.038 | 2.090 | 884,689 | +0.03(+1.32%) |
May 22, 2003 | 2.033 | 2.068 | 2.033 | 2.063 | 658,288 | +0.03(+1.61%) |
May 21, 2003 | 2.019 | 2.033 | 2.017 | 2.030 | 617,191 | +0.00(+0.00%) |
May 20, 2003 | 2.030 | 2.044 | 2.009 | 2.030 | 778,644 | +0.01(+0.68%) |
May 19, 2003 | 2.077 | 2.077 | 2.011 | 2.017 | 950,738 | -0.06(-2.89%) |
May 16, 2003 | 2.066 | 2.079 | 2.058 | 2.077 | 522,154 | +0.01(+0.53%) |
May 15, 2003 | 2.071 | 2.082 | 2.058 | 2.066 | 673,332 | -0.01(-0.26%) |
May 14, 2003 | 2.077 | 2.088 | 2.063 | 2.071 | 983,029 | -0.05(-2.19%) |
May 13, 2003 | 2.104 | 2.120 | 2.090 | 2.118 | 1,002,477 | +0.02(+0.78%) |
May 12, 2003 | 2.077 | 2.109 | 2.071 | 2.101 | 1,239,152 | +0.02(+1.18%) |
May 09, 2003 | 2.033 | 2.077 | 2.033 | 2.077 | 617,191 | +0.05(+2.28%) |
May 08, 2003 | 2.044 | 2.044 | 2.030 | 2.030 | 848,362 | -0.02(-1.06%) |
May 07, 2003 | 2.052 | 2.060 | 2.044 | 2.052 | 948,537 | +0.00(+0.00%) |
May 06, 2003 | 2.041 | 2.068 | 2.041 | 2.052 | 1,299,697 | +0.01(+0.67%) |
May 05, 2003 | 2.038 | 2.041 | 2.022 | 2.038 | 907,439 | +0.01(+0.54%) |
May 02, 2003 | 1.976 | 2.030 | 1.976 | 2.028 | 881,020 | +0.04(+2.20%) |
May 01, 2003 | 2.003 | 2.003 | 1.973 | 1.984 | 818,640 | -0.02(-0.82%) |
Apr 30, 2003 | 1.987 | 2.011 | 1.981 | 2.000 | 515,182 | +0.01(+0.27%) |
Apr 29, 2003 | 1.987 | 2.003 | 1.979 | 1.995 | 726,172 | +0.01(+0.55%) |
Apr 28, 2003 | 1.970 | 2.006 | 1.970 | 1.984 | 838,455 | +0.00(+0.14%) |
Apr 25, 2003 | 2.003 | 2.009 | 1.965 | 1.981 | 577,928 | -0.03(-1.36%) |
Apr 24, 2003 | 2.025 | 2.025 | 1.989 | 2.009 | 725,071 | -0.01(-0.41%) |
Apr 23, 2003 | 1.998 | 2.017 | 1.992 | 2.017 | 897,532 | +0.02(+0.95%) |
Apr 22, 2003 | 1.959 | 1.998 | 1.943 | 1.998 | 771,672 | +0.05(+2.66%) |
Apr 21, 2003 | 1.924 | 1.954 | 1.921 | 1.946 | 576,094 | +0.01(+0.71%) |
Apr 17, 2003 | 1.910 | 1.932 | 1.908 | 1.932 | 634,804 | +0.02(+1.14%) |
Apr 16, 2003 | 1.935 | 1.938 | 1.910 | 1.910 | 400,330 | -0.03(-1.41%) |
Apr 15, 2003 | 1.927 | 1.940 | 1.899 | 1.938 | 637,739 | +0.02(+1.28%) |
Apr 14, 2003 | 1.894 | 1.916 | 1.894 | 1.913 | 564,719 | +0.01(+0.43%) |
Apr 11, 2003 | 1.905 | 1.921 | 1.897 | 1.905 | 647,647 | +0.00(+0.00%) |
Apr 10, 2003 | 1.870 | 1.905 | 1.861 | 1.905 | 416,842 | +0.02(+1.30%) |
Apr 09, 2003 | 1.894 | 1.908 | 1.880 | 1.880 | 666,361 | -0.02(-1.00%) |
Apr 08, 2003 | 1.894 | 1.908 | 1.886 | 1.899 | 481,790 | -0.01(-0.43%) |
Apr 07, 2003 | 1.932 | 1.957 | 1.908 | 1.908 | 763,232 | +0.01(+0.72%) |
Apr 04, 2003 | 1.905 | 1.908 | 1.886 | 1.894 | 303,091 | +0.00(+0.00%) |
Apr 03, 2003 | 1.916 | 1.916 | 1.883 | 1.894 | 631,868 | +0.00(+0.00%) |
Apr 02, 2003 | 1.872 | 1.905 | 1.872 | 1.894 | 990,001 | +0.05(+2.51%) |
Apr 01, 2003 | 1.850 | 1.850 | 1.818 | 1.848 | 522,887 | +0.01(+0.74%) |
Mar 31, 2003 | 1.826 | 1.840 | 1.799 | 1.834 | 372,809 | -0.01(-0.30%) |
Mar 28, 2003 | 1.834 | 1.864 | 1.834 | 1.840 | 421,979 | -0.02(-1.03%) |
Mar 27, 2003 | 1.872 | 1.872 | 1.834 | 1.859 | 299,055 | +0.00(+0.00%) |
Mar 26, 2003 | 1.848 | 1.875 | 1.848 | 1.859 | 426,016 | -0.02(-0.87%) |
Mar 25, 2003 | 1.870 | 1.886 | 1.859 | 1.875 | 708,559 | +0.01(+0.44%) |
Mar 24, 2003 | 1.908 | 1.908 | 1.859 | 1.867 | 538,666 | -0.06(-3.11%) |
Mar 21, 2003 | 1.859 | 1.929 | 1.859 | 1.927 | 819,741 | +0.07(+3.97%) |
Mar 20, 2003 | 1.848 | 1.899 | 1.831 | 1.853 | 690,579 | -0.02(-1.16%) |
Mar 19, 2003 | 1.899 | 1.899 | 1.850 | 1.875 | 742,317 | -0.01(-0.29%) |
Mar 18, 2003 | 1.845 | 1.886 | 1.840 | 1.880 | 2,537,015 | +0.04(+1.92%) |
Mar 17, 2003 | 1.908 | 1.908 | 1.780 | 1.845 | 1,212,733 | +0.08(+4.80%) |
Mar 14, 2003 | 1.750 | 1.771 | 1.739 | 1.761 | 606,916 | +0.02(+1.25%) |
Mar 13, 2003 | 1.687 | 1.752 | 1.687 | 1.739 | 1,013,485 | +0.05(+3.24%) |
Mar 12, 2003 | 1.701 | 1.703 | 1.657 | 1.684 | 955,508 | -0.01(-0.32%) |
Mar 11, 2003 | 1.714 | 1.733 | 1.690 | 1.690 | 1,272,911 | -0.03(-1.59%) |
Mar 10, 2003 | 1.758 | 1.766 | 1.711 | 1.717 | 760,297 | -0.05(-2.78%) |
Mar 07, 2003 | 1.769 | 1.785 | 1.755 | 1.766 | 494,266 | -0.01(-0.77%) |
Mar 06, 2003 | 1.782 | 1.796 | 1.763 | 1.780 | 326,942 | -0.02(-1.36%) |
Mar 05, 2003 | 1.774 | 1.804 | 1.758 | 1.804 | 528,025 | +0.02(+1.07%) |
Mar 04, 2003 | 1.785 | 1.804 | 1.774 | 1.785 | 700,853 | -0.01(-0.30%) |