Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.121 | 1.121 | 1.059 | 1.109 | 10,331 | -0.01(-1.11%) |
May 29, 2003 | 1.121 | 1.121 | 1.121 | 1.121 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.121 | 1.121 | 1.121 | 1.121 | 807 | +0.01(+0.56%) |
May 27, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 161 | +0.00(+0.00%) |
May 23, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 1,775 | +0.00(+0.00%) |
May 22, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 161 | +0.00(+0.00%) |
May 21, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.158 | 1.158 | 1.115 | 1.115 | 5,973 | -0.11(-9.09%) |
May 16, 2003 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.189 | 1.226 | 1.189 | 1.226 | 9,040 | +0.01(+1.02%) |
May 14, 2003 | 1.214 | 1.214 | 1.214 | 1.214 | 0 | +0.00(+0.00%) |
May 13, 2003 | 1.189 | 1.214 | 1.189 | 1.214 | 2,421 | +0.03(+2.62%) |
May 12, 2003 | 1.183 | 1.183 | 1.183 | 1.183 | 0 | +0.00(+0.00%) |
May 09, 2003 | 1.183 | 1.183 | 1.183 | 1.183 | 484 | +0.07(+6.11%) |
May 08, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 1,614 | +0.00(+0.00%) |
May 07, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 2,098 | +0.00(+0.00%) |
May 05, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 645 | -0.04(-3.23%) |
May 02, 2003 | 1.152 | 1.152 | 1.152 | 1.152 | 0 | +0.07(+6.28%) |
Apr 30, 2003 | 1.084 | 1.084 | 1.084 | 1.084 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 1.084 | 1.084 | 1.084 | 1.084 | 322 | -0.04(-3.31%) |
Apr 28, 2003 | 1.121 | 1.121 | 1.121 | 1.121 | 322 | +0.06(+5.85%) |
Apr 25, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 1,614 | +0.04(+3.64%) |
Apr 24, 2003 | 1.059 | 1.059 | 1.022 | 1.022 | 2,098 | -0.03(-2.94%) |
Apr 23, 2003 | 1.059 | 1.059 | 0.9725 | 1.053 | 11,461 | -0.01(-0.59%) |
Apr 22, 2003 | 1.158 | 1.158 | 1.059 | 1.059 | 6,780 | -0.12(-10.00%) |
Apr 21, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 1.152 | 1.177 | 1.090 | 1.177 | 2,260 | +0.02(+2.15%) |
Apr 16, 2003 | 1.152 | 1.152 | 1.152 | 1.152 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.152 | 1.152 | 1.152 | 1.152 | 322 | +0.00(+0.00%) |
Apr 14, 2003 | 1.196 | 1.196 | 1.152 | 1.152 | 7,587 | -0.03(-2.62%) |
Apr 11, 2003 | 1.183 | 1.183 | 1.183 | 1.183 | 161 | -0.06(-4.50%) |
Apr 10, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 322 | +0.00(+0.00%) |
Apr 08, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 1,937 | -0.07(-5.66%) |
Apr 07, 2003 | 1.270 | 1.474 | 1.270 | 1.313 | 31,964 | +0.12(+10.13%) |
Apr 04, 2003 | 1.192 | 1.192 | 1.192 | 1.192 | 161 | -0.01(-0.77%) |
Apr 03, 2003 | 1.202 | 1.202 | 1.202 | 1.202 | 161 | -0.06(-4.90%) |
Apr 02, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 161 | -0.06(-4.67%) |
Apr 01, 2003 | 1.177 | 1.363 | 1.177 | 1.326 | 13,560 | +0.17(+14.44%) |
Mar 31, 2003 | 1.165 | 1.165 | 1.158 | 1.158 | 80,717 | -0.02(-1.58%) |
Mar 28, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 3,228 | -0.01(-1.04%) |
Mar 25, 2003 | 1.189 | 1.189 | 1.189 | 1.189 | 209,865 | -0.01(-0.52%) |
Mar 24, 2003 | 1.196 | 1.196 | 1.196 | 1.196 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.196 | 1.196 | 1.196 | 1.196 | 1,614 | +0.01(+0.52%) |
Mar 20, 2003 | 1.189 | 1.189 | 1.189 | 1.189 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.189 | 1.189 | 1.189 | 1.189 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 1.189 | 1.189 | 1.189 | 1.189 | 161 | +0.00(+0.00%) |
Mar 17, 2003 | 1.189 | 1.189 | 1.189 | 1.189 | 161 | -0.01(-1.03%) |
Mar 14, 2003 | 1.245 | 1.251 | 1.202 | 1.202 | 7,103 | -0.05(-3.96%) |
Mar 13, 2003 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.288 | 1.288 | 1.251 | 1.251 | 3,225 | -0.04(-2.88%) |
Mar 11, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 161 | -0.02(-1.42%) |
Mar 10, 2003 | 1.288 | 1.313 | 1.288 | 1.307 | 2,744 | +0.02(+1.44%) |
Mar 07, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.165 | 1.288 | 1.165 | 1.288 | 3,390 | +0.12(+10.05%) |
Mar 05, 2003 | 1.171 | 1.171 | 1.171 | 1.171 | 161 | +0.06(+5.00%) |
Mar 04, 2003 | 1.183 | 1.183 | 1.115 | 1.115 | 2,098 | -0.11(-8.63%) |