Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.820 | 1.890 | 1.800 | 1.890 | 4,800 | -0.01(-0.53%) |
May 29, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.850 | 1.950 | 1.850 | 1.900 | 2,400 | +0.15(+8.57%) |
May 27, 2003 | 1.660 | 1.750 | 1.660 | 1.750 | 4,500 | -0.03(-1.69%) |
May 23, 2003 | 1.590 | 1.840 | 1.580 | 1.780 | 14,000 | +0.08(+4.71%) |
May 22, 2003 | 1.600 | 1.700 | 1.600 | 1.700 | 3,100 | +0.10(+6.25%) |
May 21, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 5,500 | -0.05(-3.03%) |
May 20, 2003 | 1.650 | 1.690 | 1.600 | 1.650 | 1,600 | +0.00(+0.00%) |
May 19, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.00(+0.00%) |
May 15, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.00(+0.00%) |
May 14, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.05(-2.94%) |
May 13, 2003 | 1.600 | 1.700 | 1.410 | 1.700 | 6,800 | +0.00(+0.00%) |
May 12, 2003 | 1.750 | 1.750 | 1.650 | 1.700 | 2,900 | -0.05(-2.86%) |
May 09, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.05(+2.94%) |
May 08, 2003 | 1.650 | 1.700 | 1.650 | 1.700 | 2,400 | +0.06(+3.66%) |
May 07, 2003 | 1.740 | 1.740 | 1.640 | 1.640 | 2,400 | -0.11(-6.29%) |
May 06, 2003 | 1.550 | 1.750 | 1.550 | 1.750 | 15,600 | +0.25(+16.67%) |
May 05, 2003 | 1.330 | 1.550 | 1.330 | 1.500 | 12,800 | +0.10(+7.14%) |
May 02, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
May 01, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | +0.09(+6.87%) |
Apr 30, 2003 | 1.400 | 1.400 | 1.310 | 1.310 | 1,800 | -0.14(-9.66%) |
Apr 29, 2003 | 1.450 | 1.550 | 1.450 | 1.450 | 4,900 | +0.00(+0.00%) |
Apr 28, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.450 | 1.450 | 1.350 | 1.450 | 10,400 | -0.04(-2.68%) |
Apr 24, 2003 | 1.490 | 1.500 | 1.490 | 1.490 | 1,600 | +0.14(+10.37%) |
Apr 23, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 1,500 | -0.10(-6.90%) |
Apr 21, 2003 | 1.410 | 1.450 | 1.410 | 1.450 | 8,700 | +0.04(+2.84%) |
Apr 17, 2003 | 1.400 | 1.410 | 1.400 | 1.410 | 1,200 | -0.03(-2.08%) |
Apr 16, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 | +0.09(+6.67%) |
Apr 15, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 2,600 | +0.02(+1.50%) |
Apr 14, 2003 | 1.330 | 1.330 | 1.330 | 1.330 | 500 | -0.10(-6.99%) |
Apr 11, 2003 | 1.350 | 1.430 | 1.350 | 1.430 | 2,600 | +0.18(+14.40%) |
Apr 10, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.310 | 1.310 | 1.250 | 1.250 | 1,600 | -0.07(-5.30%) |
Apr 08, 2003 | 1.360 | 1.360 | 1.320 | 1.320 | 2,800 | -0.04(-2.94%) |
Apr 07, 2003 | 1.450 | 1.450 | 1.350 | 1.360 | 2,400 | -0.09(-6.21%) |
Apr 04, 2003 | 1.500 | 1.500 | 1.450 | 1.450 | 300 | -0.05(-3.33%) |
Apr 03, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.00(+0.00%) |
Apr 02, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 9,100 | +0.05(+3.45%) |
Apr 01, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.500 | 1.500 | 1.450 | 1.450 | 1,700 | +0.00(+0.00%) |
Mar 28, 2003 | 1.400 | 1.470 | 1.400 | 1.450 | 11,100 | +0.05(+3.57%) |
Mar 27, 2003 | 1.400 | 1.400 | 1.300 | 1.400 | 4,000 | +0.00(+0.00%) |
Mar 26, 2003 | 1.350 | 1.450 | 1.260 | 1.400 | 7,300 | +0.15(+12.00%) |
Mar 25, 2003 | 1.300 | 1.300 | 1.250 | 1.250 | 600 | -0.05(-3.85%) |
Mar 24, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.05(+4.00%) |
Mar 21, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 | +0.00(+0.00%) |
Mar 18, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.00(+0.00%) |
Mar 17, 2003 | 1.250 | 1.360 | 1.250 | 1.250 | 3,500 | -0.10(-7.41%) |
Mar 14, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.300 | 1.350 | 1.250 | 1.350 | 3,600 | +0.00(+0.00%) |
Mar 11, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.250 | 1.400 | 1.250 | 1.350 | 6,100 | +0.10(+8.00%) |
Mar 07, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 3,500 | +0.00(+0.00%) |
Mar 06, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 | +0.00(+0.00%) |
Mar 05, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | +0.00(+0.00%) |
Mar 04, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 | +0.00(+0.00%) |
Mar 03, 2003 | 1.260 | 1.260 | 1.250 | 1.250 | 4,000 | +0.00(+0.00%) |
Feb 28, 2003 | 1.260 | 1.260 | 1.250 | 1.250 | 4,100 | -0.01(-0.79%) |
Feb 27, 2003 | 1.300 | 1.300 | 1.250 | 1.260 | 2,300 | -0.09(-6.67%) |
Feb 26, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
Feb 25, 2003 | 1.320 | 1.350 | 1.320 | 1.350 | 7,700 | +0.04(+3.05%) |
Feb 24, 2003 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 1.300 | 1.310 | 1.300 | 1.310 | 5,200 | +0.01(+0.77%) |
Feb 19, 2003 | 1.300 | 1.340 | 1.260 | 1.300 | 7,600 | +0.00(+0.00%) |
Feb 18, 2003 | 1.270 | 1.300 | 1.270 | 1.300 | 7,800 | +0.05(+4.00%) |
Feb 14, 2003 | 1.250 | 1.260 | 1.250 | 1.250 | 2,300 | +0.00(+0.00%) |
Feb 13, 2003 | 1.240 | 1.250 | 1.240 | 1.250 | 9,300 | +0.00(+0.00%) |
Feb 12, 2003 | 1.200 | 1.250 | 1.200 | 1.250 | 6,500 | +0.10(+8.70%) |
Feb 11, 2003 | 1.100 | 1.150 | 1.100 | 1.150 | 1,600 | +0.03(+2.68%) |
Feb 10, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | -0.10(-8.20%) |
Feb 07, 2003 | 1.240 | 1.240 | 1.220 | 1.220 | 500 | -0.01(-0.81%) |
Feb 06, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
Jan 31, 2003 | 1.240 | 1.240 | 1.230 | 1.230 | 200 | -0.02(-1.60%) |
Jan 30, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 1.110 | 1.250 | 1.110 | 1.250 | 7,000 | +0.15(+13.64%) |
Jan 28, 2003 | 1.150 | 1.150 | 1.100 | 1.100 | 2,000 | -0.05(-4.35%) |
Jan 27, 2003 | 1.160 | 1.160 | 1.150 | 1.150 | 1,400 | -0.09(-7.26%) |
Jan 23, 2003 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 1.160 | 1.240 | 1.160 | 1.240 | 1,400 | +0.00(+0.00%) |
Jan 21, 2003 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | +0.09(+7.83%) |
Jan 17, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | +0.10(+9.52%) |
Jan 16, 2003 | 1.240 | 1.240 | 1.050 | 1.050 | 1,800 | -0.10(-8.70%) |
Jan 15, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | -0.10(-8.00%) |
Jan 13, 2003 | 1.240 | 1.250 | 1.240 | 1.250 | 3,200 | +0.01(+0.81%) |
Jan 10, 2003 | 1.080 | 1.240 | 1.080 | 1.240 | 2,000 | +0.09(+7.83%) |
Jan 09, 2003 | 1.070 | 1.150 | 1.070 | 1.150 | 2,700 | +0.05(+4.55%) |
Jan 08, 2003 | 1.200 | 1.300 | 1.040 | 1.100 | 11,400 | +0.00(+0.00%) |
Jan 07, 2003 | 1.200 | 1.200 | 1.100 | 1.100 | 1,000 | -0.15(-12.00%) |
Jan 06, 2003 | 1.200 | 1.250 | 1.150 | 1.250 | 5,000 | +0.07(+5.93%) |
Jan 03, 2003 | 1.120 | 1.180 | 1.120 | 1.180 | 1,100 | +0.08(+7.27%) |
Jan 02, 2003 | 1.100 | 1.110 | 1.100 | 1.100 | 2,600 | +0.00(+0.00%) |
Dec 31, 2002 | 1.110 | 1.200 | 1.100 | 1.100 | 8,000 | -0.15(-12.00%) |
Dec 30, 2002 | 1.100 | 1.250 | 1.100 | 1.250 | 1,900 | +0.10(+8.70%) |
Dec 27, 2002 | 1.300 | 1.320 | 1.050 | 1.150 | 8,000 | -0.05(-4.17%) |
Dec 26, 2002 | 1.250 | 1.340 | 1.200 | 1.200 | 6,500 | +0.05(+4.35%) |
Dec 24, 2002 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 1.200 | 1.200 | 1.150 | 1.150 | 2,600 | -0.15(-11.54%) |
Dec 20, 2002 | 1.100 | 1.300 | 1.100 | 1.300 | 8,000 | +0.19(+17.12%) |
Dec 19, 2002 | 1.110 | 1.150 | 1.110 | 1.110 | 13,000 | -0.04(-3.48%) |
Dec 18, 2002 | 1.350 | 1.350 | 1.050 | 1.150 | 16,100 | -0.30(-20.69%) |
Dec 17, 2002 | 1.400 | 1.450 | 1.400 | 1.450 | 18,100 | +0.10(+7.41%) |
Dec 16, 2002 | 1.400 | 1.400 | 1.350 | 1.350 | 5,700 | +0.00(+0.00%) |
Dec 13, 2002 | 1.200 | 1.420 | 1.170 | 1.350 | 13,200 | +0.15(+12.50%) |
Dec 12, 2002 | 1.200 | 1.350 | 1.200 | 1.200 | 10,400 | -0.05(-4.00%) |
Dec 11, 2002 | 1.400 | 1.450 | 1.250 | 1.250 | 11,400 | -0.05(-3.85%) |
Dec 10, 2002 | 1.250 | 1.300 | 1.100 | 1.300 | 9,300 | +0.15(+13.04%) |
Dec 09, 2002 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 1.100 | 1.150 | 1.100 | 1.150 | 5,100 | +0.05(+4.55%) |
Dec 05, 2002 | 1.250 | 1.250 | 1.100 | 1.100 | 4,300 | -0.01(-0.90%) |
Dec 04, 2002 | 1.110 | 1.110 | 1.110 | 1.110 | 100 | +0.00(+0.00%) |
Dec 03, 2002 | 1.210 | 1.210 | 1.110 | 1.110 | 15,900 | -0.09(-7.50%) |
Dec 02, 2002 | 1.300 | 1.350 | 1.200 | 1.200 | 19,000 | +0.00(+0.00%) |
Nov 29, 2002 | 1.290 | 1.290 | 1.200 | 1.200 | 1,600 | -0.10(-7.69%) |
Nov 27, 2002 | 1.100 | 1.300 | 1.100 | 1.300 | 3,300 | +0.10(+8.33%) |
Nov 26, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.09(+8.11%) |
Nov 25, 2002 | 1.150 | 1.150 | 1.110 | 1.110 | 1,200 | -0.04(-3.48%) |
Nov 22, 2002 | 1.150 | 1.450 | 1.110 | 1.150 | 32,000 | +0.00(+0.00%) |
Nov 21, 2002 | 1.150 | 1.300 | 1.150 | 1.150 | 16,800 | +0.05(+4.55%) |
Nov 20, 2002 | 1.100 | 1.100 | 1.050 | 1.100 | 21,100 | +0.05(+4.76%) |
Nov 19, 2002 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.05(-4.55%) |
Nov 18, 2002 | 1.130 | 1.130 | 1.100 | 1.100 | 8,600 | +0.00(+0.00%) |
Nov 15, 2002 | 1.160 | 1.160 | 1.020 | 1.100 | 17,000 | -0.10(-8.33%) |
Nov 14, 2002 | 1.350 | 1.350 | 1.200 | 1.200 | 2,500 | -0.10(-7.69%) |
Nov 13, 2002 | 1.250 | 1.300 | 1.250 | 1.300 | 1,000 | +0.10(+8.33%) |
Nov 12, 2002 | 1.150 | 1.500 | 1.150 | 1.200 | 23,000 | +0.05(+4.35%) |
Nov 11, 2002 | 1.140 | 1.200 | 1.140 | 1.150 | 6,200 | +0.10(+9.52%) |
Nov 08, 2002 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.10(-8.70%) |
Nov 07, 2002 | 1.030 | 1.150 | 1.030 | 1.150 | 18,600 | +0.13(+12.75%) |
Nov 06, 2002 | 1.200 | 1.200 | 1.020 | 1.020 | 7,200 | -0.17(-14.29%) |
Nov 05, 2002 | 1.200 | 1.200 | 1.190 | 1.190 | 2,800 | -0.01(-0.83%) |
Nov 04, 2002 | 1.210 | 1.210 | 1.200 | 1.200 | 12,000 | -0.05(-4.00%) |
Nov 01, 2002 | 1.250 | 1.250 | 1.250 | 1.250 | 5,300 | +0.00(+0.00%) |
Oct 31, 2002 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 1.250 | 1.250 | 1.200 | 1.250 | 2,100 | +0.05(+4.17%) |
Oct 29, 2002 | 1.150 | 1.200 | 1.100 | 1.200 | 6,200 | -0.05(-4.00%) |
Oct 28, 2002 | 1.120 | 1.250 | 1.070 | 1.250 | 210,000 | +0.15(+13.64%) |
Oct 25, 2002 | 1.100 | 1.100 | 1.100 | 1.100 | 2,100 | +0.00(+0.00%) |
Oct 24, 2002 | 0.9100 | 1.100 | 0.9100 | 1.100 | 7,700 | +0.10(+10.00%) |
Oct 23, 2002 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | -0.06(-5.66%) |
Oct 22, 2002 | 1.090 | 1.100 | 1.060 | 1.060 | 2,600,000 | +0.05(+4.95%) |
Oct 21, 2002 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 1.000 | 1.010 | 1.000 | 1.010 | 2,600 | -0.09(-8.18%) |
Oct 17, 2002 | 0.9000 | 1.100 | 0.9000 | 1.100 | 6,700 | +0.10(+10.00%) |
Oct 16, 2002 | 1.020 | 1.020 | 1.000 | 1.000 | 131,000 | -0.01(-0.99%) |
Oct 15, 2002 | 1.090 | 1.090 | 1.010 | 1.010 | 42,000 | -0.08(-7.34%) |
Oct 14, 2002 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 1.010 | 1.090 | 1.000 | 1.090 | 1,200 | +0.04(+3.81%) |
Oct 10, 2002 | 1.150 | 1.150 | 1.050 | 1.050 | 7,600 | -0.15(-12.50%) |
Oct 09, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.00(+0.00%) |
Oct 08, 2002 | 1.200 | 1.200 | 1.100 | 1.200 | 5,100 | -0.05(-4.00%) |
Oct 07, 2002 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 | +0.10(+8.70%) |
Oct 04, 2002 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.05(-4.17%) |
Oct 03, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.00(+0.00%) |
Oct 01, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 1.200 | 1.200 | 1.200 | 1.200 | 4,400 | +0.00(+0.00%) |
Sep 27, 2002 | 1.110 | 1.210 | 1.100 | 1.200 | 9,300 | +0.11(+10.09%) |
Sep 26, 2002 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 1.150 | 1.150 | 1.090 | 1.090 | 7,300 | -0.01(-0.91%) |
Sep 24, 2002 | 1.200 | 1.200 | 1.100 | 1.100 | 5,100 | -0.10(-8.33%) |
Sep 23, 2002 | 1.200 | 1.250 | 1.200 | 1.200 | 2,100 | +0.10(+9.09%) |
Sep 20, 2002 | 1.150 | 1.200 | 1.100 | 1.100 | 11,200 | -0.15(-12.00%) |
Sep 19, 2002 | 1.400 | 1.400 | 1.250 | 1.250 | 4,800 | -0.15(-10.71%) |
Sep 18, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.05(-3.45%) |
Sep 13, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 3,900 | +0.00(+0.00%) |
Sep 12, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
Sep 11, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 5,900 | +0.05(+3.57%) |
Sep 10, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.00(+0.00%) |
Sep 09, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | +0.00(+0.00%) |
Sep 06, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | -0.10(-6.67%) |
Sep 05, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 4,300 | +0.00(+0.00%) |