Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 465 | +0.00(+0.00%) |
May 28, 2003 | 1.375 | 1.375 | 1.363 | 1.363 | 8,375 | -0.00(-0.16%) |
May 27, 2003 | 1.483 | 1.509 | 1.343 | 1.365 | 407,133 | -0.14(-9.29%) |
May 23, 2003 | 1.504 | 1.504 | 1.504 | 1.504 | 930 | +0.02(+1.30%) |
May 22, 2003 | 1.485 | 1.485 | 1.485 | 1.485 | 2,326 | -0.01(-0.43%) |
May 21, 2003 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.464 | 1.492 | 1.464 | 1.492 | 3,722 | +0.01(+0.43%) |
May 19, 2003 | 1.485 | 1.485 | 1.485 | 1.485 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.515 | 1.515 | 1.485 | 1.485 | 13,493 | -0.04(-2.68%) |
May 15, 2003 | 1.517 | 1.526 | 1.515 | 1.526 | 6,979 | -0.01(-0.70%) |
May 14, 2003 | 1.537 | 1.537 | 1.537 | 1.537 | 0 | +0.00(+0.00%) |
May 13, 2003 | 1.537 | 1.537 | 1.537 | 1.537 | 2,791 | -0.02(-1.38%) |
May 12, 2003 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
May 09, 2003 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.558 | 1.558 | 1.558 | 1.558 | 4,652 | -0.02(-1.36%) |
May 07, 2003 | 1.502 | 1.580 | 1.502 | 1.580 | 26,521 | +0.10(+6.52%) |
May 06, 2003 | 1.494 | 1.524 | 1.483 | 1.483 | 17,215 | -0.03(-2.13%) |
May 05, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 930 | +0.01(+0.71%) |
May 02, 2003 | 1.560 | 1.560 | 1.504 | 1.504 | 32,570 | -0.06(-3.58%) |
May 01, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 6,979 | -0.00(-0.14%) |
Apr 30, 2003 | 1.537 | 1.612 | 1.537 | 1.562 | 33,035 | +0.03(+1.96%) |
Apr 29, 2003 | 1.483 | 1.532 | 1.483 | 1.532 | 6,514 | +0.03(+2.30%) |
Apr 28, 2003 | 1.464 | 1.498 | 1.464 | 1.498 | 8,375 | +0.02(+1.01%) |
Apr 25, 2003 | 1.461 | 1.483 | 1.461 | 1.483 | 6,514 | +0.01(+0.73%) |
Apr 24, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 930 | -0.01(-0.72%) |
Apr 23, 2003 | 1.483 | 1.483 | 1.483 | 1.483 | 3,257 | +0.02(+1.47%) |
Apr 22, 2003 | 1.483 | 1.483 | 1.461 | 1.461 | 5,583 | -0.03(-2.16%) |
Apr 21, 2003 | 1.494 | 1.494 | 1.494 | 1.494 | 3,722 | +0.04(+2.51%) |
Apr 17, 2003 | 1.457 | 1.457 | 1.457 | 1.457 | 1,861 | -0.02(-1.02%) |
Apr 16, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 3,722 | +0.01(+0.73%) |
Apr 15, 2003 | 1.461 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.438 | 1.483 | 1.438 | 1.461 | 15,354 | +0.04(+2.72%) |
Apr 11, 2003 | 1.423 | 1.423 | 1.423 | 1.423 | 465 | +0.00(+0.00%) |
Apr 10, 2003 | 1.365 | 1.423 | 1.365 | 1.423 | 11,632 | +0.08(+5.92%) |
Apr 09, 2003 | 1.343 | 1.343 | 1.343 | 1.343 | 4,652 | -0.02(-1.26%) |
Apr 08, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 1,395 | +0.02(+1.61%) |
Apr 04, 2003 | 1.332 | 1.339 | 1.332 | 1.339 | 1,395 | -0.02(-1.58%) |
Apr 03, 2003 | 1.388 | 1.388 | 1.360 | 1.360 | 13,028 | -0.02(-1.40%) |
Apr 02, 2003 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.380 | 1.380 | 1.380 | 1.380 | 2,326 | -0.02(-1.23%) |
Mar 31, 2003 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.354 | 1.397 | 1.354 | 1.397 | 11,167 | +0.06(+4.84%) |
Mar 27, 2003 | 1.311 | 1.332 | 1.311 | 1.332 | 6,979 | +0.03(+2.48%) |
Mar 26, 2003 | 1.285 | 1.300 | 1.285 | 1.300 | 25,591 | +0.03(+2.72%) |
Mar 25, 2003 | 1.247 | 1.266 | 1.247 | 1.266 | 27,452 | +0.02(+1.55%) |
Mar 24, 2003 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 1.223 | 1.247 | 1.223 | 1.247 | 6,979 | +0.05(+3.76%) |
Mar 19, 2003 | 1.201 | 1.201 | 1.201 | 1.201 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 1.201 | 1.201 | 1.201 | 1.201 | 465 | -0.00(-0.36%) |
Mar 17, 2003 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.193 | 1.206 | 1.193 | 1.206 | 8,375 | +0.02(+1.63%) |
Mar 13, 2003 | 1.173 | 1.188 | 1.173 | 1.186 | 6,979 | +0.02(+1.84%) |
Mar 12, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 2,326 | +0.02(+1.88%) |
Mar 11, 2003 | 1.161 | 1.161 | 1.143 | 1.143 | 1,861 | -0.00(-0.37%) |
Mar 07, 2003 | 1.130 | 1.161 | 1.120 | 1.148 | 30,244 | +0.01(+0.57%) |
Mar 06, 2003 | 1.130 | 1.146 | 1.130 | 1.141 | 8,375 | +0.00(+0.19%) |
Mar 05, 2003 | 1.167 | 1.167 | 1.135 | 1.139 | 30,244 | -0.01(-0.56%) |
Mar 04, 2003 | 1.139 | 1.161 | 1.139 | 1.146 | 26,987 | -0.01(-0.56%) |