Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.637 | 1.688 | 1.637 | 1.688 | 165,994 | +0.04(+2.48%) |
May 29, 2003 | 1.620 | 1.647 | 1.607 | 1.647 | 80,426 | +0.01(+0.83%) |
May 28, 2003 | 1.620 | 1.634 | 1.620 | 1.634 | 8,446 | +0.03(+1.69%) |
May 27, 2003 | 1.620 | 1.620 | 1.607 | 1.607 | 20,932 | +0.01(+0.68%) |
May 23, 2003 | 1.647 | 1.653 | 1.596 | 1.596 | 128,535 | -0.06(-3.46%) |
May 22, 2003 | 1.664 | 1.666 | 1.653 | 1.653 | 51,781 | -0.02(-1.30%) |
May 21, 2003 | 1.680 | 1.683 | 1.661 | 1.675 | 197,577 | -0.01(-0.81%) |
May 20, 2003 | 1.721 | 1.724 | 1.688 | 1.688 | 201,984 | -0.04(-2.36%) |
May 19, 2003 | 1.729 | 1.729 | 1.729 | 1.729 | 367 | +0.01(+0.79%) |
May 16, 2003 | 1.715 | 1.743 | 1.715 | 1.715 | 38,560 | -0.01(-0.79%) |
May 15, 2003 | 1.715 | 1.745 | 1.715 | 1.729 | 57,657 | +0.00(+0.00%) |
May 14, 2003 | 1.715 | 1.735 | 1.715 | 1.729 | 185,825 | +0.01(+0.79%) |
May 13, 2003 | 1.735 | 1.735 | 1.715 | 1.715 | 37,458 | -0.01(-0.47%) |
May 12, 2003 | 1.740 | 1.740 | 1.715 | 1.724 | 133,309 | +0.02(+1.28%) |
May 09, 2003 | 1.705 | 1.715 | 1.702 | 1.702 | 21,667 | -0.04(-2.19%) |
May 08, 2003 | 1.715 | 1.743 | 1.715 | 1.740 | 58,391 | -0.00(-0.16%) |
May 07, 2003 | 1.743 | 1.743 | 1.743 | 1.743 | 3,305 | +0.00(+0.00%) |
May 06, 2003 | 1.743 | 1.743 | 1.743 | 1.743 | 37,458 | +0.01(+0.79%) |
May 05, 2003 | 1.767 | 1.767 | 1.729 | 1.729 | 11,017 | -0.03(-1.55%) |
May 02, 2003 | 1.702 | 1.767 | 1.702 | 1.756 | 146,897 | +0.07(+4.03%) |
May 01, 2003 | 1.756 | 1.756 | 1.688 | 1.688 | 98,788 | -0.03(-1.59%) |
Apr 30, 2003 | 1.634 | 1.715 | 1.634 | 1.715 | 316,564 | +0.07(+4.30%) |
Apr 29, 2003 | 1.538 | 1.688 | 1.511 | 1.645 | 271,393 | +0.09(+5.59%) |
Apr 28, 2003 | 1.552 | 1.601 | 1.552 | 1.558 | 122,292 | -0.05(-3.05%) |
Apr 25, 2003 | 1.430 | 1.607 | 1.430 | 1.607 | 163,056 | +0.18(+12.38%) |
Apr 24, 2003 | 1.430 | 1.430 | 1.421 | 1.430 | 150,937 | +0.00(+0.00%) |
Apr 23, 2003 | 1.430 | 1.430 | 1.421 | 1.430 | 103,562 | -0.01(-0.94%) |
Apr 22, 2003 | 1.430 | 1.443 | 1.416 | 1.443 | 334,192 | +0.01(+0.95%) |
Apr 21, 2003 | 1.430 | 1.430 | 1.416 | 1.430 | 1,016,899 | +0.00(+0.00%) |
Apr 17, 2003 | 1.430 | 1.430 | 1.419 | 1.430 | 60,595 | +0.00(+0.00%) |
Apr 16, 2003 | 1.430 | 1.430 | 1.411 | 1.430 | 76,386 | -0.01(-0.54%) |
Apr 15, 2003 | 1.443 | 1.443 | 1.402 | 1.437 | 251,929 | -0.01(-0.74%) |
Apr 14, 2003 | 1.470 | 1.470 | 1.430 | 1.448 | 153,508 | -0.00(-0.04%) |
Apr 11, 2003 | 1.470 | 1.470 | 1.449 | 1.449 | 44,069 | -0.05(-3.27%) |
Apr 10, 2003 | 1.498 | 1.525 | 1.487 | 1.498 | 75,652 | +0.04(+2.42%) |
Apr 09, 2003 | 1.680 | 1.680 | 1.449 | 1.462 | 386,708 | -0.23(-13.39%) |
Apr 08, 2003 | 1.675 | 1.688 | 1.675 | 1.688 | 17,260 | +0.01(+0.81%) |
Apr 07, 2003 | 1.642 | 1.702 | 1.642 | 1.675 | 35,989 | +0.04(+2.50%) |
Apr 04, 2003 | 1.773 | 1.773 | 1.634 | 1.634 | 252,296 | -0.14(-7.69%) |
Apr 03, 2003 | 1.892 | 1.892 | 1.770 | 1.770 | 6,243 | -0.14(-7.14%) |
Apr 02, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.906 | 1.906 | 1.892 | 1.906 | 3,305 | +0.01(+0.72%) |
Mar 31, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 30,114 | +0.00(+0.00%) |
Mar 28, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 367 | -0.01(-0.71%) |
Mar 27, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 5,508 | +0.00(+0.00%) |
Mar 26, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 9,915 | +0.00(+0.00%) |
Mar 25, 2003 | 1.933 | 1.947 | 1.906 | 1.906 | 6,243 | +0.01(+0.72%) |
Mar 24, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 1,101 | -0.01(-0.71%) |
Mar 21, 2003 | 1.879 | 1.920 | 1.879 | 1.906 | 36,357 | -0.04(-2.10%) |
Mar 20, 2003 | 1.906 | 1.947 | 1.906 | 1.947 | 8,079 | +0.04(+2.14%) |
Mar 19, 2003 | 1.961 | 1.961 | 1.906 | 1.906 | 17,994 | -0.05(-2.78%) |
Mar 18, 2003 | 1.906 | 1.961 | 1.892 | 1.961 | 29,746 | +0.05(+2.86%) |
Mar 17, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 22,034 | +0.00(+0.00%) |
Mar 14, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 1,101 | +0.00(+0.00%) |
Mar 13, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 14,689 | +0.03(+1.45%) |
Mar 12, 2003 | 1.906 | 1.906 | 1.865 | 1.879 | 56,922 | +0.00(+0.00%) |
Mar 11, 2003 | 1.838 | 1.909 | 1.838 | 1.879 | 78,590 | -0.22(-10.62%) |
Mar 10, 2003 | 2.086 | 2.102 | 2.086 | 2.102 | 4,774 | +0.00(+0.00%) |
Mar 07, 2003 | 2.086 | 2.102 | 2.086 | 2.102 | 1,468 | -0.05(-2.28%) |
Mar 06, 2003 | 2.113 | 2.151 | 2.110 | 2.151 | 7,712 | +0.03(+1.28%) |
Mar 05, 2003 | 2.124 | 2.124 | 2.124 | 2.124 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 2.151 | 2.151 | 2.124 | 2.124 | 21,300 | +0.01(+0.65%) |