Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 6,213 | +0.06(+3.82%) |
May 29, 2003 | 1.556 | 1.590 | 1.547 | 1.590 | 2,416 | +0.03(+2.24%) |
May 28, 2003 | 1.556 | 1.556 | 1.547 | 1.556 | 2,416 | -0.07(-4.28%) |
May 27, 2003 | 1.634 | 1.634 | 1.556 | 1.625 | 3,567 | -0.02(-1.06%) |
May 23, 2003 | 1.738 | 1.747 | 1.643 | 1.643 | 25,314 | -0.09(-5.45%) |
May 22, 2003 | 1.564 | 1.738 | 1.564 | 1.737 | 39,697 | +0.18(+11.68%) |
May 21, 2003 | 1.521 | 1.556 | 1.521 | 1.556 | 16,914 | +0.03(+2.29%) |
May 20, 2003 | 1.477 | 1.521 | 1.477 | 1.521 | 11,966 | +0.05(+3.55%) |
May 19, 2003 | 1.469 | 1.469 | 1.469 | 1.469 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.469 | 1.469 | 1.469 | 1.469 | 230 | -0.01(-0.59%) |
May 15, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 0 | +0.00(+0.00%) |
May 14, 2003 | 1.495 | 1.495 | 1.477 | 1.477 | 4,832 | +0.03(+2.41%) |
May 13, 2003 | 1.469 | 1.486 | 1.443 | 1.443 | 7,479 | +0.03(+2.47%) |
May 12, 2003 | 1.408 | 1.408 | 1.408 | 1.408 | 920 | +0.01(+0.62%) |
May 09, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 115 | +0.00(+0.00%) |
May 08, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 2,301 | +0.01(+0.62%) |
May 05, 2003 | 1.434 | 1.434 | 1.391 | 1.391 | 2,646 | -0.04(-3.03%) |
May 02, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 5,638 | -0.02(-1.20%) |
May 01, 2003 | 1.391 | 1.451 | 1.391 | 1.451 | 10,125 | +0.06(+4.38%) |
Apr 30, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 2,991 | +0.00(+0.00%) |
Apr 29, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 3,336 | +0.00(+0.00%) |
Apr 28, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 3,336 | +0.00(+0.00%) |
Apr 25, 2003 | 1.391 | 1.391 | 1.364 | 1.391 | 5,177 | +0.03(+2.56%) |
Apr 24, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 2,876 | +0.01(+0.65%) |
Apr 22, 2003 | 1.391 | 1.425 | 1.347 | 1.347 | 4,027 | -0.04(-3.12%) |
Apr 21, 2003 | 1.391 | 1.391 | 1.382 | 1.391 | 2,646 | +0.00(+0.00%) |
Apr 17, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 115 | -0.04(-3.03%) |
Apr 15, 2003 | 1.434 | 1.512 | 1.434 | 1.434 | 2,761 | +0.00(+0.00%) |
Apr 14, 2003 | 1.460 | 1.460 | 1.434 | 1.434 | 1,841 | +0.00(+0.00%) |
Apr 11, 2003 | 1.443 | 1.486 | 1.434 | 1.434 | 3,797 | -0.05(-3.51%) |
Apr 10, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 115 | +0.00(+0.00%) |
Apr 09, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 115 | +0.00(+0.00%) |
Apr 08, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 230 | -0.05(-3.39%) |
Apr 07, 2003 | 1.425 | 1.538 | 1.425 | 1.538 | 690 | +0.17(+12.74%) |
Apr 04, 2003 | 1.391 | 1.391 | 1.364 | 1.364 | 805 | -0.03(-1.87%) |
Apr 03, 2003 | 1.434 | 1.434 | 1.391 | 1.391 | 1,265 | -0.15(-9.60%) |
Apr 02, 2003 | 1.538 | 1.538 | 1.538 | 1.538 | 115 | +0.10(+7.27%) |
Apr 01, 2003 | 1.477 | 1.477 | 1.434 | 1.434 | 805 | -0.17(-10.33%) |
Mar 31, 2003 | 1.599 | 1.599 | 1.599 | 1.599 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.599 | 1.599 | 1.599 | 1.599 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.686 | 1.686 | 1.599 | 1.599 | 230 | -0.10(-5.64%) |
Mar 26, 2003 | 1.512 | 1.695 | 1.512 | 1.695 | 1,956 | +0.21(+14.04%) |
Mar 25, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 345 | +0.05(+3.64%) |
Mar 21, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 345 | +0.00(+0.00%) |
Mar 19, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 3,567 | +0.00(+0.00%) |
Mar 18, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 57,532 | -0.05(-3.51%) |
Mar 17, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 23,013 | -0.01(-0.58%) |
Mar 14, 2003 | 1.434 | 1.495 | 1.434 | 1.495 | 3,682 | +0.05(+3.61%) |
Mar 13, 2003 | 1.495 | 1.495 | 1.443 | 1.443 | 6,098 | -0.03(-2.35%) |
Mar 12, 2003 | 1.495 | 1.495 | 1.477 | 1.477 | 1,841 | +0.00(+0.00%) |
Mar 11, 2003 | 1.503 | 1.538 | 1.477 | 1.477 | 1,610 | -0.03(-1.73%) |
Mar 10, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 115 | -0.02(-1.14%) |
Mar 07, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 1,495 | +0.01(+0.57%) |
Mar 05, 2003 | 1.512 | 1.512 | 1.512 | 1.512 | 1,150 | +0.03(+2.35%) |
Mar 04, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 0 | +0.00(+0.00%) |