Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.501 | 1.501 | 1.492 | 1.492 | 623 | -0.05(-3.13%) |
May 29, 2003 | 1.540 | 1.540 | 1.395 | 1.540 | 14,756 | -0.05(-3.03%) |
May 28, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.636 | 1.636 | 1.588 | 1.588 | 207 | +0.00(+0.00%) |
May 23, 2003 | 1.674 | 1.674 | 1.588 | 1.588 | 8,313 | +0.00(+0.00%) |
May 22, 2003 | 1.655 | 1.655 | 1.588 | 1.588 | 3,429 | -0.09(-5.17%) |
May 21, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.674 | 1.684 | 1.674 | 1.674 | 9,248 | -0.03(-1.69%) |
May 19, 2003 | 1.703 | 1.713 | 1.694 | 1.703 | 7,378 | +0.06(+3.51%) |
May 16, 2003 | 1.713 | 1.713 | 1.646 | 1.646 | 13,301 | -0.08(-4.47%) |
May 15, 2003 | 1.646 | 1.722 | 1.646 | 1.722 | 2,182 | +0.04(+2.29%) |
May 14, 2003 | 1.684 | 1.732 | 1.636 | 1.684 | 2,909 | +0.00(+0.00%) |
May 13, 2003 | 1.684 | 1.684 | 1.588 | 1.684 | 5,299 | -0.05(-2.78%) |
May 12, 2003 | 1.819 | 1.828 | 1.636 | 1.732 | 35,332 | -0.04(-2.17%) |
May 09, 2003 | 1.732 | 1.771 | 1.684 | 1.771 | 1,870 | +0.13(+8.24%) |
May 08, 2003 | 1.636 | 1.684 | 1.569 | 1.636 | 2,805 | +0.05(+3.03%) |
May 07, 2003 | 1.443 | 1.597 | 1.434 | 1.588 | 9,560 | +0.21(+15.38%) |
May 06, 2003 | 1.395 | 1.395 | 1.347 | 1.376 | 6,442 | +0.05(+3.62%) |
May 05, 2003 | 1.251 | 1.347 | 1.251 | 1.328 | 4,468 | +0.00(+0.00%) |
May 02, 2003 | 1.443 | 1.443 | 1.251 | 1.328 | 8,105 | -0.13(-8.61%) |
May 01, 2003 | 1.463 | 1.463 | 1.453 | 1.453 | 4,364 | +0.01(+0.67%) |
Apr 30, 2003 | 1.443 | 1.443 | 1.443 | 1.443 | 3,429 | -0.01(-0.66%) |
Apr 29, 2003 | 1.482 | 1.482 | 1.443 | 1.453 | 3,013 | -0.03(-1.95%) |
Apr 28, 2003 | 1.492 | 1.492 | 1.472 | 1.482 | 1,039 | +0.03(+1.99%) |
Apr 25, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 1,454 | +0.00(+0.00%) |
Apr 24, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 2,909 | -0.11(-6.79%) |
Apr 23, 2003 | 1.463 | 1.559 | 1.463 | 1.559 | 1,247 | +0.03(+1.89%) |
Apr 22, 2003 | 1.472 | 1.530 | 1.463 | 1.530 | 1,350 | +0.04(+2.58%) |
Apr 21, 2003 | 1.492 | 1.492 | 1.492 | 1.492 | 831 | +0.00(+0.00%) |
Apr 17, 2003 | 1.569 | 1.569 | 1.492 | 1.492 | 3,741 | -0.02(-1.27%) |
Apr 16, 2003 | 1.569 | 1.569 | 1.501 | 1.511 | 4,572 | +0.01(+0.64%) |
Apr 15, 2003 | 1.492 | 1.501 | 1.492 | 1.501 | 1,247 | +0.00(+0.00%) |
Apr 14, 2003 | 1.636 | 1.636 | 1.453 | 1.501 | 16,003 | -0.10(-6.02%) |
Apr 11, 2003 | 1.607 | 1.636 | 1.597 | 1.597 | 2,805 | +0.00(+0.00%) |
Apr 10, 2003 | 1.597 | 1.597 | 1.597 | 1.597 | 519 | -0.05(-2.92%) |
Apr 09, 2003 | 1.780 | 1.780 | 1.646 | 1.646 | 5,092 | -0.13(-7.57%) |
Apr 08, 2003 | 1.771 | 1.780 | 1.722 | 1.780 | 3,325 | +0.06(+3.35%) |
Apr 07, 2003 | 1.876 | 1.876 | 1.722 | 1.722 | 5,507 | -0.11(-5.79%) |
Apr 04, 2003 | 1.520 | 1.828 | 1.520 | 1.828 | 12,158 | +0.31(+20.25%) |
Apr 03, 2003 | 1.443 | 1.520 | 1.443 | 1.520 | 2,286 | +0.17(+12.86%) |
Apr 02, 2003 | 1.193 | 1.347 | 1.193 | 1.347 | 1,558 | +0.14(+12.00%) |
Apr 01, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 831 | +0.00(+0.00%) |
Mar 31, 2003 | 1.164 | 1.203 | 1.164 | 1.203 | 2,597 | +0.05(+4.17%) |
Mar 28, 2003 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.00(+0.00%) |
Mar 27, 2003 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.155 | 1.241 | 1.155 | 1.155 | 21,407 | +0.00(+0.00%) |
Mar 25, 2003 | 1.155 | 1.193 | 1.155 | 1.155 | 4,260 | -0.05(-4.00%) |
Mar 24, 2003 | 1.203 | 1.299 | 1.107 | 1.203 | 8,209 | -0.05(-3.85%) |
Mar 21, 2003 | 1.251 | 1.251 | 1.251 | 1.251 | 519 | -0.05(-3.70%) |
Mar 20, 2003 | 1.299 | 1.299 | 1.299 | 1.299 | 1,039 | +0.00(+0.00%) |
Mar 19, 2003 | 1.270 | 1.299 | 1.251 | 1.299 | 8,209 | -0.02(-1.46%) |
Mar 18, 2003 | 1.357 | 1.357 | 1.318 | 1.318 | 2,494 | -0.03(-2.14%) |
Mar 17, 2003 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.270 | 1.347 | 1.251 | 1.347 | 3,741 | +0.10(+7.69%) |
Mar 13, 2003 | 1.443 | 1.443 | 1.251 | 1.251 | 7,897 | -0.20(-13.91%) |
Mar 12, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 311 | -0.06(-3.82%) |
Mar 11, 2003 | 1.511 | 1.520 | 1.511 | 1.511 | 2,701 | +0.00(+0.00%) |
Mar 10, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 3,221 | -0.01(-0.63%) |
Mar 07, 2003 | 1.530 | 1.530 | 1.443 | 1.520 | 6,754 | +0.00(+0.00%) |
Mar 06, 2003 | 1.549 | 1.559 | 1.520 | 1.520 | 3,637 | -0.07(-4.24%) |
Mar 05, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.559 | 1.636 | 1.540 | 1.588 | 5,819 | +0.00(+0.00%) |