Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.851 | 1.889 | 1.851 | 1.889 | 2,292 | +0.02(+1.03%) |
May 29, 2003 | 1.861 | 1.869 | 1.804 | 1.869 | 8,025 | +0.01(+0.56%) |
May 28, 2003 | 1.753 | 1.859 | 1.718 | 1.859 | 66,496 | +0.10(+5.86%) |
May 27, 2003 | 1.715 | 1.756 | 1.715 | 1.756 | 24,076 | +0.00(+0.17%) |
May 23, 2003 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.730 | 1.753 | 1.730 | 1.753 | 13,757 | +0.02(+1.34%) |
May 21, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 3,439 | +0.01(+0.78%) |
May 20, 2003 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.724 | 1.724 | 1.717 | 1.717 | 3,439 | -0.01(-0.40%) |
May 15, 2003 | 1.719 | 1.739 | 1.719 | 1.724 | 6,878 | +0.01(+0.47%) |
May 14, 2003 | 1.715 | 1.719 | 1.715 | 1.715 | 38,980 | +0.03(+1.72%) |
May 13, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
May 12, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
May 09, 2003 | 1.686 | 1.686 | 1.686 | 1.686 | 5,732 | +0.02(+1.43%) |
May 08, 2003 | 1.657 | 1.712 | 1.657 | 1.662 | 24,076 | -0.02(-1.07%) |
May 07, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 2,292 | +0.02(+1.40%) |
May 06, 2003 | 1.680 | 1.680 | 1.657 | 1.657 | 17,197 | -0.03(-1.55%) |
May 05, 2003 | 1.683 | 1.683 | 1.683 | 1.683 | 3,439 | -0.00(-0.17%) |
May 02, 2003 | 1.651 | 1.686 | 1.651 | 1.686 | 8,025 | +0.04(+2.47%) |
May 01, 2003 | 1.646 | 1.646 | 1.646 | 1.646 | 1,146 | +0.01(+0.39%) |
Apr 30, 2003 | 1.628 | 1.639 | 1.628 | 1.639 | 22,929 | +0.01(+0.50%) |
Apr 29, 2003 | 1.631 | 1.631 | 1.631 | 1.631 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 1.631 | 1.631 | 1.631 | 1.631 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.642 | 1.649 | 1.619 | 1.631 | 12,611 | -0.02(-1.06%) |
Apr 24, 2003 | 1.634 | 1.649 | 1.634 | 1.649 | 33,248 | -0.00(-0.18%) |
Apr 23, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 4,585 | +0.00(+0.00%) |
Apr 21, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 41,273 | +0.00(+0.00%) |
Apr 17, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 1,146 | +0.00(+0.00%) |
Apr 16, 2003 | 1.639 | 1.651 | 1.639 | 1.651 | 11,464 | +0.02(+1.07%) |
Apr 15, 2003 | 1.634 | 1.634 | 1.634 | 1.634 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.622 | 1.634 | 1.622 | 1.634 | 10,318 | +0.00(+0.03%) |
Apr 11, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.622 | 1.633 | 1.622 | 1.633 | 11,464 | +0.01(+0.68%) |
Apr 08, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 8,025 | -0.01(-0.85%) |
Apr 04, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 2,292 | +0.01(+0.86%) |
Apr 03, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 8,025 | +0.00(+0.00%) |
Apr 02, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 1,146 | +0.00(+0.00%) |
Mar 31, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 3,439 | +0.00(+0.00%) |
Mar 27, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 3,439 | +0.00(+0.00%) |
Mar 26, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 2,292 | -0.01(-0.36%) |
Mar 24, 2003 | 1.622 | 1.628 | 1.622 | 1.628 | 11,464 | +0.01(+0.36%) |
Mar 21, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 22,929 | +0.00(+0.25%) |
Mar 20, 2003 | 1.618 | 1.618 | 1.618 | 1.618 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.608 | 1.618 | 1.602 | 1.618 | 565,222 | +0.00(+0.29%) |
Mar 18, 2003 | 1.614 | 1.614 | 1.614 | 1.614 | 1,146 | -0.01(-0.89%) |
Mar 17, 2003 | 1.628 | 1.628 | 1.628 | 1.628 | 3,439 | +0.00(+0.00%) |
Mar 14, 2003 | 1.644 | 1.644 | 1.628 | 1.628 | 6,878 | -0.02(-1.23%) |
Mar 13, 2003 | 1.649 | 1.649 | 1.649 | 1.649 | 1,146 | +0.00(+0.07%) |
Mar 12, 2003 | 1.647 | 1.647 | 1.647 | 1.647 | 12,611 | +0.00(+0.14%) |
Mar 11, 2003 | 1.658 | 1.658 | 1.644 | 1.645 | 27,515 | -0.02(-1.26%) |
Mar 10, 2003 | 1.666 | 1.666 | 1.666 | 1.666 | 11,464 | +0.01(+0.42%) |
Mar 07, 2003 | 1.659 | 1.659 | 1.659 | 1.659 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.659 | 1.659 | 1.659 | 1.659 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 1.659 | 1.659 | 1.659 | 1.659 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.659 | 1.659 | 1.659 | 1.659 | 0 | +0.00(+0.00%) |