Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.307 | 1.356 | 1.307 | 1.356 | 5,576 | +0.14(+11.11%) |
May 29, 2003 | 1.220 | 1.220 | 1.220 | 1.220 | 1,032 | -0.04(-3.08%) |
May 28, 2003 | 1.268 | 1.268 | 1.259 | 1.259 | 5,576 | +0.04(+3.17%) |
May 27, 2003 | 1.336 | 1.336 | 1.220 | 1.220 | 1,549 | -0.04(-3.08%) |
May 23, 2003 | 1.143 | 1.259 | 1.143 | 1.259 | 8,158 | +0.12(+10.17%) |
May 22, 2003 | 1.152 | 1.307 | 1.143 | 1.143 | 10,843 | +0.07(+6.31%) |
May 21, 2003 | 1.065 | 1.075 | 0.9974 | 1.075 | 3,201 | +0.07(+6.73%) |
May 20, 2003 | 1.162 | 1.162 | 0.9780 | 1.007 | 28,606 | -0.06(-5.45%) |
May 19, 2003 | 1.307 | 1.307 | 0.9683 | 1.065 | 40,069 | -0.44(-29.03%) |
May 15, 2003 | 1.549 | 1.549 | 1.433 | 1.501 | 14,561 | -0.12(-7.19%) |
May 14, 2003 | 1.646 | 1.685 | 1.617 | 1.617 | 7,642 | -0.08(-4.57%) |
May 13, 2003 | 1.811 | 1.849 | 1.549 | 1.695 | 66,197 | -0.06(-3.31%) |
May 12, 2003 | 1.501 | 1.811 | 1.501 | 1.753 | 38,830 | +0.31(+21.48%) |
May 09, 2003 | 1.443 | 1.443 | 1.443 | 1.443 | 826 | +0.03(+2.05%) |
May 08, 2003 | 1.433 | 1.743 | 1.259 | 1.414 | 39,036 | +0.08(+5.80%) |
May 07, 2003 | 1.375 | 1.375 | 1.239 | 1.336 | 40,585 | +0.07(+5.34%) |
May 06, 2003 | 1.162 | 1.336 | 1.123 | 1.268 | 39,346 | +0.32(+33.67%) |
May 05, 2003 | 1.210 | 1.249 | 0.9489 | 0.9489 | 63,822 | -0.26(-21.60%) |
May 02, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 7,229 | +0.00(+0.00%) |
May 01, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 516 | -0.05(-3.85%) |
Apr 30, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 1.210 | 1.259 | 1.210 | 1.259 | 5,679 | -0.05(-3.70%) |
Apr 28, 2003 | 1.259 | 1.307 | 1.259 | 1.307 | 722 | +0.05(+3.85%) |
Apr 25, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 1,032 | +0.05(+4.00%) |
Apr 24, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 516 | -0.13(-9.42%) |
Apr 23, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.385 | 1.385 | 1.336 | 1.336 | 1,652 | +0.02(+1.47%) |
Apr 04, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 206 | -0.04(-2.86%) |
Apr 02, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.394 | 1.452 | 1.356 | 1.356 | 1,652 | +0.07(+5.26%) |
Mar 31, 2003 | 1.162 | 1.288 | 1.162 | 1.288 | 4,853 | +0.03(+2.31%) |
Mar 28, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 103 | -0.04(-2.98%) |
Mar 26, 2003 | 1.298 | 1.298 | 1.298 | 1.298 | 2,065 | +0.03(+2.29%) |
Mar 25, 2003 | 1.278 | 1.278 | 1.268 | 1.268 | 516 | +0.01(+0.77%) |
Mar 24, 2003 | 1.259 | 1.268 | 1.259 | 1.259 | 2,581 | +0.05(+4.00%) |
Mar 21, 2003 | 1.162 | 1.210 | 1.162 | 1.210 | 413 | +0.00(+0.00%) |
Mar 20, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 1.239 | 1.239 | 1.210 | 1.210 | 1,342 | +0.05(+4.17%) |
Mar 17, 2003 | 1.259 | 1.259 | 1.162 | 1.162 | 2,891 | -0.19(-14.29%) |
Mar 14, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.259 | 1.356 | 1.259 | 1.356 | 2,581 | +0.19(+16.67%) |
Mar 10, 2003 | 1.278 | 1.356 | 1.162 | 1.162 | 7,022 | -0.15(-11.11%) |
Mar 07, 2003 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.356 | 1.356 | 1.307 | 1.307 | 619 | -0.07(-4.93%) |
Mar 04, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 1,342 | +0.02(+1.43%) |