Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.590 | 1.650 | 1.510 | 1.650 | 2,600 | +0.05(+3.12%) |
Jun 27, 2003 | 1.530 | 1.600 | 1.530 | 1.600 | 13,300 | +0.10(+6.67%) |
Jun 26, 2003 | 1.520 | 1.520 | 1.500 | 1.500 | 900 | -0.04(-2.60%) |
Jun 25, 2003 | 1.540 | 1.540 | 1.430 | 1.540 | 700 | +0.05(+3.36%) |
Jun 24, 2003 | 1.490 | 1.490 | 1.350 | 1.490 | 9,200 | -0.01(-0.67%) |
Jun 23, 2003 | 1.441 | 1.500 | 1.441 | 1.500 | 900 | +0.00(+0.00%) |
Jun 20, 2003 | 1.440 | 1.500 | 1.400 | 1.500 | 2,900 | +0.01(+0.67%) |
Jun 19, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 300 | -0.04(-2.61%) |
Jun 17, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | -0.02(-1.29%) |
Jun 16, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 1,900 | -0.01(-0.64%) |
Jun 13, 2003 | 1.530 | 1.560 | 1.530 | 1.560 | 600 | -0.02(-1.27%) |
Jun 12, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | -0.01(-0.63%) |
Jun 11, 2003 | 1.590 | 1.600 | 1.590 | 1.590 | 5,100 | +0.00(+0.00%) |
Jun 10, 2003 | 1.620 | 1.620 | 1.570 | 1.590 | 3,200 | -0.01(-0.63%) |
Jun 09, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Jun 05, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 900 | +0.01(+0.63%) |
Jun 04, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 1.550 | 1.600 | 1.500 | 1.590 | 8,600 | +0.04(+2.58%) |
Jun 02, 2003 | 1.500 | 1.550 | 1.500 | 1.550 | 2,600 | -0.05(-3.13%) |
May 30, 2003 | 1.550 | 1.670 | 1.550 | 1.600 | 13,200 | -0.04(-2.44%) |
May 29, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.410 | 1.640 | 1.400 | 1.640 | 2,800 | +0.19(+13.10%) |
May 23, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | +0.00(+0.00%) |
May 22, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
May 19, 2003 | 1.410 | 1.450 | 1.360 | 1.450 | 1,700 | +0.00(+0.00%) |
May 16, 2003 | 1.460 | 1.500 | 1.450 | 1.450 | 13,100 | +0.07(+5.07%) |
May 15, 2003 | 1.490 | 1.490 | 1.330 | 1.380 | 22,800 | -0.18(-11.25%) |
May 14, 2003 | 1.410 | 1.600 | 1.380 | 1.555 | 12,200 | +0.11(+7.99%) |
May 13, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 1,500 | +0.09(+6.67%) |
May 12, 2003 | 1.400 | 1.450 | 1.340 | 1.350 | 23,900 | -0.08(-5.59%) |
May 09, 2003 | 1.450 | 1.450 | 1.430 | 1.430 | 3,000 | -0.02(-1.38%) |
May 08, 2003 | 1.400 | 1.450 | 1.400 | 1.450 | 4,300 | +0.02(+1.40%) |
May 07, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 | +0.03(+2.14%) |
May 06, 2003 | 1.450 | 1.500 | 1.400 | 1.400 | 37,000 | -0.03(-2.10%) |
May 05, 2003 | 1.500 | 1.500 | 1.430 | 1.430 | 3,800 | -0.02(-1.38%) |
May 02, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | -0.05(-3.33%) |
May 01, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 | +0.10(+7.14%) |
Apr 30, 2003 | 1.450 | 1.450 | 1.400 | 1.400 | 1,600 | -0.05(-3.45%) |
Apr 29, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 1,100 | -0.05(-3.33%) |
Apr 28, 2003 | 1.510 | 1.510 | 1.490 | 1.500 | 12,100 | -0.10(-6.25%) |
Apr 25, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 1.600 | 1.600 | 1.500 | 1.600 | 2,200 | -0.06(-3.61%) |
Apr 23, 2003 | 1.700 | 1.700 | 1.590 | 1.660 | 9,000 | -0.04(-2.35%) |
Apr 22, 2003 | 1.840 | 1.900 | 1.690 | 1.700 | 22,600 | -0.20(-10.53%) |
Apr 21, 2003 | 1.300 | 2.200 | 1.300 | 1.900 | 29,000 | +0.75(+65.22%) |
Apr 16, 2003 | 1.090 | 1.150 | 1.090 | 1.150 | 3,200 | +0.06(+5.50%) |
Apr 15, 2003 | 1.080 | 1.090 | 1.010 | 1.090 | 4,700 | -0.01(-0.91%) |
Apr 14, 2003 | 1.100 | 1.100 | 1.090 | 1.100 | 9,400 | +0.00(+0.00%) |
Apr 11, 2003 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.00(+0.00%) |
Apr 10, 2003 | 1.110 | 1.110 | 1.090 | 1.100 | 16,400 | -0.07(-5.98%) |
Apr 09, 2003 | 1.100 | 1.180 | 1.000 | 1.170 | 113,200 | +0.16(+15.84%) |
Apr 08, 2003 | 1.000 | 1.060 | 1.000 | 1.010 | 16,900 | +0.01(+1.00%) |
Apr 07, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 2,300 | +0.01(+1.01%) |
Apr 02, 2003 | 0.9800 | 1.000 | 0.9600 | 0.9900 | 2,300 | +0.02(+2.06%) |