Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.550 | 1.550 | 1.520 | 1.540 | 2,400 | -0.06(-3.75%) |
May 29, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.500 | 1.600 | 1.500 | 1.600 | 3,100 | +0.00(+0.00%) |
May 27, 2003 | 1.610 | 1.610 | 1.600 | 1.600 | 10,800 | +0.02(+1.27%) |
May 23, 2003 | 1.580 | 1.590 | 1.530 | 1.580 | 5,900 | +0.01(+0.64%) |
May 22, 2003 | 1.550 | 1.600 | 1.530 | 1.570 | 29,400 | +0.03(+1.95%) |
May 21, 2003 | 1.500 | 1.560 | 1.500 | 1.540 | 14,200 | +0.04(+2.67%) |
May 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.480 | 1.500 | 1.470 | 1.500 | 4,300 | +0.02(+1.35%) |
May 16, 2003 | 1.520 | 1.550 | 1.470 | 1.480 | 4,300 | -0.05(-3.27%) |
May 15, 2003 | 1.520 | 1.530 | 1.520 | 1.530 | 2,200 | +0.01(+0.66%) |
May 14, 2003 | 1.590 | 1.590 | 1.520 | 1.520 | 5,600 | +0.02(+1.33%) |
May 13, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 2,500 | -0.10(-6.25%) |
May 12, 2003 | 1.600 | 1.600 | 1.500 | 1.600 | 14,400 | +0.00(+0.00%) |
May 09, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 11,700 | +0.00(+0.00%) |
May 08, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.00(+0.00%) |
May 07, 2003 | 1.600 | 1.600 | 1.590 | 1.600 | 6,500 | +0.01(+0.63%) |
May 06, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | +0.04(+2.58%) |
May 05, 2003 | 1.400 | 1.550 | 1.350 | 1.550 | 11,600 | +0.15(+10.71%) |
May 02, 2003 | 1.380 | 1.400 | 1.380 | 1.400 | 3,000 | +0.00(+0.00%) |
May 01, 2003 | 1.390 | 1.400 | 1.350 | 1.400 | 13,500 | -0.03(-2.10%) |
Apr 30, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 900 | +0.03(+2.14%) |
Apr 29, 2003 | 1.450 | 1.450 | 1.400 | 1.400 | 5,000 | -0.12(-7.89%) |
Apr 28, 2003 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.510 | 1.520 | 1.500 | 1.520 | 5,300 | +0.02(+1.33%) |
Apr 24, 2003 | 1.590 | 1.590 | 1.500 | 1.500 | 1,100 | -0.04(-2.60%) |
Apr 23, 2003 | 1.510 | 1.540 | 1.510 | 1.540 | 2,500 | -0.05(-3.14%) |
Apr 22, 2003 | 1.550 | 1.590 | 1.550 | 1.590 | 7,300 | +0.03(+1.92%) |
Apr 21, 2003 | 1.550 | 1.560 | 1.550 | 1.560 | 2,300 | -0.03(-1.89%) |
Apr 17, 2003 | 1.600 | 1.600 | 1.590 | 1.590 | 1,300 | +0.00(+0.00%) |
Apr 16, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 4,200 | +0.04(+2.58%) |
Apr 15, 2003 | 1.500 | 1.550 | 1.500 | 1.550 | 1,200 | -0.04(-2.52%) |
Apr 14, 2003 | 1.510 | 1.650 | 1.510 | 1.590 | 15,400 | +0.09(+6.00%) |
Apr 11, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 900 | -0.04(-2.60%) |
Apr 09, 2003 | 1.500 | 1.540 | 1.500 | 1.540 | 17,700 | +0.04(+2.67%) |
Apr 08, 2003 | 1.510 | 1.510 | 1.500 | 1.500 | 7,500 | -0.08(-5.06%) |
Apr 07, 2003 | 1.630 | 1.630 | 1.580 | 1.580 | 5,700 | -0.02(-1.25%) |
Apr 04, 2003 | 1.420 | 1.600 | 1.420 | 1.600 | 4,300 | +0.12(+8.11%) |
Apr 03, 2003 | 1.500 | 1.500 | 1.460 | 1.480 | 1,900 | -0.02(-1.33%) |
Apr 02, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 5,500 | -0.01(-0.66%) |
Apr 01, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 300 | +0.01(+0.67%) |
Mar 31, 2003 | 1.650 | 1.650 | 1.500 | 1.500 | 2,500 | -0.21(-12.28%) |
Mar 28, 2003 | 1.800 | 1.810 | 1.710 | 1.710 | 1,900 | -0.09(-5.00%) |
Mar 27, 2003 | 1.850 | 1.850 | 1.800 | 1.800 | 2,300 | -0.10(-5.26%) |
Mar 26, 2003 | 1.910 | 1.910 | 1.900 | 1.900 | 1,300 | +0.00(+0.00%) |
Mar 25, 2003 | 1.810 | 1.900 | 1.760 | 1.900 | 600 | -0.03(-1.55%) |
Mar 24, 2003 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.740 | 1.930 | 1.740 | 1.930 | 7,600 | +0.25(+14.88%) |
Mar 20, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.660 | 1.680 | 1.660 | 1.680 | 1,200 | +0.03(+1.82%) |
Mar 18, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 3,900 | -0.09(-5.17%) |
Mar 17, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 2,200 | -0.10(-5.43%) |
Mar 14, 2003 | 1.870 | 1.870 | 1.810 | 1.840 | 9,900 | -0.02(-1.08%) |
Mar 13, 2003 | 1.860 | 1.860 | 1.860 | 1.860 | 500 | +0.03(+1.64%) |
Mar 12, 2003 | 1.890 | 1.900 | 1.820 | 1.830 | 4,400 | -0.01(-0.54%) |
Mar 11, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 500 | +0.00(+0.00%) |
Mar 06, 2003 | 1.810 | 1.840 | 1.810 | 1.840 | 1,200 | -0.03(-1.60%) |
Mar 05, 2003 | 1.750 | 1.900 | 1.750 | 1.870 | 5,100 | +0.14(+8.09%) |
Mar 04, 2003 | 1.630 | 1.730 | 1.630 | 1.730 | 2,300 | +0.13(+8.12%) |