Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.350 | 1.375 | 1.305 | 1.375 | 1,600 | +0.07(+5.77%) |
May 29, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 3,700 | -0.00(-0.38%) |
May 28, 2003 | 1.330 | 1.330 | 1.305 | 1.305 | 4,000 | -0.03(-1.88%) |
May 27, 2003 | 1.305 | 1.330 | 1.300 | 1.330 | 7,600 | +0.03(+1.92%) |
May 23, 2003 | 1.310 | 1.310 | 1.305 | 1.305 | 11,700 | -0.05(-3.33%) |
May 22, 2003 | 1.340 | 1.350 | 1.340 | 1.350 | 12,900 | +0.05(+3.85%) |
May 21, 2003 | 1.290 | 1.300 | 1.290 | 1.300 | 800 | -0.04(-2.99%) |
May 20, 2003 | 1.280 | 1.340 | 1.280 | 1.340 | 4,100 | +0.08(+6.35%) |
May 19, 2003 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.02(+1.61%) |
May 16, 2003 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.240 | 1.240 | 1.240 | 1.240 | 200 | -0.02(-1.98%) |
May 14, 2003 | 1.240 | 1.265 | 1.155 | 1.265 | 5,100 | +0.01(+1.20%) |
May 13, 2003 | 1.240 | 1.250 | 1.240 | 1.250 | 6,300 | -0.01(-1.19%) |
May 12, 2003 | 1.265 | 1.265 | 1.265 | 1.265 | 700 | -0.00(-0.04%) |
May 09, 2003 | 1.260 | 1.295 | 1.260 | 1.266 | 5,400 | -0.00(-0.35%) |
May 08, 2003 | 1.250 | 1.270 | 1.250 | 1.270 | 2,000 | -0.03(-2.31%) |
May 07, 2003 | 1.160 | 1.300 | 1.160 | 1.300 | 1,500 | -0.00(-0.38%) |
May 06, 2003 | 1.170 | 1.315 | 1.170 | 1.305 | 8,800 | -0.04(-2.97%) |
May 05, 2003 | 1.280 | 1.345 | 1.245 | 1.345 | 5,400 | +0.02(+1.51%) |
May 02, 2003 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.00%) |
May 01, 2003 | 1.325 | 1.325 | 1.325 | 1.325 | 5,600 | -0.03(-1.85%) |
Apr 30, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 5,300 | +0.00(+0.00%) |
Apr 29, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 1.330 | 1.350 | 1.320 | 1.350 | 5,000 | +0.02(+1.50%) |
Apr 25, 2003 | 1.325 | 1.375 | 1.325 | 1.330 | 1,800 | -0.01(-0.75%) |
Apr 24, 2003 | 1.390 | 1.390 | 1.300 | 1.340 | 5,000 | -0.05(-3.60%) |
Apr 23, 2003 | 1.350 | 1.390 | 1.350 | 1.390 | 2,500 | +0.06(+4.91%) |
Apr 22, 2003 | 1.325 | 1.325 | 1.325 | 1.325 | 800 | +0.02(+1.92%) |
Apr 21, 2003 | 1.355 | 1.355 | 1.300 | 1.300 | 800 | -0.10(-7.47%) |
Apr 17, 2003 | 1.405 | 1.405 | 1.405 | 1.405 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.405 | 1.405 | 1.405 | 1.405 | 300 | +0.02(+1.44%) |
Apr 15, 2003 | 1.375 | 1.445 | 1.375 | 1.385 | 4,200 | +0.01(+0.73%) |
Apr 14, 2003 | 1.360 | 1.435 | 1.335 | 1.375 | 20,900 | +0.00(+0.00%) |
Apr 11, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 900 | +0.03(+2.61%) |
Apr 10, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 900 | -0.03(-2.55%) |
Apr 09, 2003 | 1.370 | 1.375 | 1.340 | 1.375 | 5,800 | +0.03(+2.61%) |
Apr 08, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 200 | -0.05(-3.60%) |
Apr 04, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.365 | 1.390 | 1.350 | 1.390 | 2,000 | -0.03(-2.11%) |
Apr 01, 2003 | 1.390 | 1.420 | 1.390 | 1.420 | 2,000 | +0.03(+2.16%) |
Mar 31, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 300,000 | -0.02(-1.42%) |
Mar 28, 2003 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.395 | 1.415 | 1.380 | 1.410 | 8,300 | +0.02(+1.44%) |
Mar 25, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 2,800 | -0.01(-0.36%) |
Mar 24, 2003 | 1.395 | 1.395 | 1.395 | 1.395 | 5,000 | +0.00(+0.00%) |
Mar 21, 2003 | 1.395 | 1.410 | 1.395 | 1.395 | 4,200 | -0.02(-1.41%) |
Mar 20, 2003 | 1.395 | 1.415 | 1.395 | 1.415 | 2,300 | +0.03(+1.80%) |
Mar 19, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 300 | -0.01(-0.71%) |
Mar 18, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 3,200 | +0.01(+1.08%) |
Mar 17, 2003 | 1.380 | 1.400 | 1.380 | 1.385 | 5,800 | -0.01(-1.07%) |
Mar 14, 2003 | 1.380 | 1.400 | 1.375 | 1.400 | 5,000 | +0.02(+1.82%) |
Mar 13, 2003 | 1.375 | 1.380 | 1.375 | 1.375 | 2,100 | -0.02(-1.79%) |
Mar 12, 2003 | 1.380 | 1.400 | 1.380 | 1.400 | 2,000 | +0.01(+1.08%) |
Mar 11, 2003 | 1.370 | 1.385 | 1.360 | 1.385 | 2,100 | +0.00(+0.00%) |
Mar 10, 2003 | 1.385 | 1.385 | 1.350 | 1.385 | 13,300 | +0.01(+0.73%) |
Mar 07, 2003 | 1.400 | 1.400 | 1.370 | 1.375 | 5,800 | +0.01(+1.10%) |
Mar 06, 2003 | 1.380 | 1.400 | 1.350 | 1.360 | 14,800 | -0.02(-1.81%) |
Mar 05, 2003 | 1.400 | 1.400 | 1.375 | 1.385 | 4,600 | -0.02(-1.77%) |
Mar 04, 2003 | 1.360 | 1.410 | 1.355 | 1.410 | 4,200 | +0.03(+2.17%) |