Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.750 | 1.780 | 1.750 | 1.750 | 15,600 | +0.05(+2.94%) |
May 29, 2003 | 1.750 | 1.750 | 1.680 | 1.700 | 8,000 | -0.10(-5.56%) |
May 28, 2003 | 1.620 | 1.800 | 1.620 | 1.800 | 6,300 | +0.05(+2.86%) |
May 27, 2003 | 1.620 | 1.750 | 1.620 | 1.750 | 121,900 | -0.05(-2.78%) |
May 23, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 | +0.00(+0.00%) |
May 22, 2003 | 1.820 | 1.820 | 1.800 | 1.800 | 11,100 | -0.07(-3.74%) |
May 21, 2003 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.920 | 1.920 | 1.870 | 1.870 | 6,500 | -0.03(-1.58%) |
May 19, 2003 | 1.800 | 1.900 | 1.800 | 1.900 | 4,600 | +0.10(+5.56%) |
May 16, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | -0.02(-1.10%) |
May 15, 2003 | 1.820 | 1.850 | 1.820 | 1.820 | 9,700 | +0.02(+1.11%) |
May 14, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 6,700 | +0.00(+0.00%) |
May 13, 2003 | 1.800 | 1.890 | 1.800 | 1.800 | 14,000 | -0.06(-3.23%) |
May 12, 2003 | 1.650 | 1.860 | 1.600 | 1.860 | 4,400 | +0.03(+1.64%) |
May 09, 2003 | 1.650 | 1.830 | 1.650 | 1.830 | 1,400 | +0.05(+2.81%) |
May 08, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 300 | +0.03(+1.71%) |
May 07, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 600 | +0.00(+0.00%) |
May 06, 2003 | 1.650 | 1.800 | 1.650 | 1.750 | 7,400 | -0.09(-4.89%) |
May 05, 2003 | 1.850 | 1.850 | 1.840 | 1.840 | 15,000 | +0.04(+2.22%) |
May 02, 2003 | 1.650 | 1.800 | 1.650 | 1.800 | 2,200 | +0.05(+2.86%) |
May 01, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 | -0.08(-4.37%) |
Apr 30, 2003 | 1.850 | 1.850 | 1.780 | 1.830 | 11,900 | -0.02(-1.08%) |
Apr 29, 2003 | 1.850 | 1.900 | 1.850 | 1.850 | 26,500 | +0.02(+1.09%) |
Apr 28, 2003 | 1.850 | 1.910 | 1.830 | 1.830 | 1,400 | -0.02(-1.08%) |
Apr 25, 2003 | 1.800 | 1.850 | 1.800 | 1.850 | 5,600 | +0.05(+2.78%) |
Apr 24, 2003 | 1.690 | 1.800 | 1.690 | 1.800 | 11,800 | +0.01(+0.56%) |
Apr 23, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 100 | +0.04(+2.29%) |
Apr 22, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.00(+0.00%) |
Apr 21, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 6,100 | -0.01(-0.57%) |
Apr 17, 2003 | 1.730 | 1.760 | 1.730 | 1.760 | 400 | +0.04(+2.33%) |
Apr 16, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 800 | +0.11(+6.83%) |
Apr 15, 2003 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | -0.04(-2.42%) |
Apr 14, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 4,900 | +0.06(+3.77%) |
Apr 11, 2003 | 1.550 | 1.590 | 1.490 | 1.590 | 3,700 | -0.06(-3.64%) |
Apr 10, 2003 | 1.660 | 1.660 | 1.650 | 1.650 | 2,200 | +0.14(+9.27%) |
Apr 09, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 | +0.01(+0.67%) |
Apr 07, 2003 | 1.740 | 1.740 | 1.470 | 1.500 | 16,400 | -0.33(-18.03%) |
Apr 04, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 5,500 | +0.07(+3.98%) |
Apr 03, 2003 | 1.870 | 1.870 | 1.750 | 1.760 | 21,500 | -0.09(-4.86%) |
Apr 02, 2003 | 1.770 | 1.850 | 1.770 | 1.850 | 31,900 | +0.10(+5.71%) |
Apr 01, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.00(+0.00%) |
Mar 28, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 3,600 | +0.00(+0.00%) |
Mar 26, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 3,500 | -0.10(-5.41%) |
Mar 25, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 2,500 | +0.08(+4.52%) |
Mar 24, 2003 | 1.770 | 1.800 | 1.750 | 1.770 | 18,700 | -0.12(-6.35%) |
Mar 21, 2003 | 1.870 | 1.890 | 1.870 | 1.890 | 62,200 | -0.01(-0.53%) |
Mar 20, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.880 | 1.900 | 1.880 | 1.900 | 9,400 | +0.08(+4.40%) |
Mar 18, 2003 | 1.850 | 1.930 | 1.800 | 1.820 | 7,000 | -0.03(-1.62%) |
Mar 17, 2003 | 1.860 | 1.920 | 1.850 | 1.850 | 10,100 | -0.02(-1.07%) |
Mar 14, 2003 | 1.700 | 1.870 | 1.700 | 1.870 | 38,600 | +0.02(+1.08%) |
Mar 13, 2003 | 1.430 | 1.850 | 1.420 | 1.850 | 47,100 | +0.35(+23.33%) |
Mar 12, 2003 | 1.500 | 1.510 | 1.500 | 1.500 | 9,300 | +0.07(+4.90%) |
Mar 11, 2003 | 1.670 | 1.690 | 1.430 | 1.430 | 43,400 | -0.27(-15.88%) |
Mar 10, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.720 | 1.720 | 1.690 | 1.700 | 600 | -0.04(-2.30%) |
Mar 05, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 600 | -0.03(-1.69%) |
Mar 04, 2003 | 1.770 | 1.770 | 1.770 | 1.770 | 10,500 | -0.02(-1.12%) |