Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.204 | 1.241 | 1.204 | 1.223 | 21,320 | +0.01(+0.58%) |
May 29, 2003 | 1.204 | 1.241 | 1.204 | 1.216 | 9,985 | -0.01(-0.58%) |
May 28, 2003 | 1.204 | 1.256 | 1.204 | 1.223 | 12,144 | +0.02(+1.69%) |
May 27, 2003 | 1.204 | 1.204 | 1.202 | 1.202 | 2,968 | -0.00(-0.15%) |
May 23, 2003 | 1.167 | 1.204 | 1.167 | 1.204 | 18,082 | +0.02(+1.56%) |
May 22, 2003 | 1.252 | 1.252 | 1.186 | 1.186 | 13,224 | -0.04(-3.03%) |
May 21, 2003 | 1.156 | 1.223 | 1.156 | 1.223 | 562,439 | +0.00(+0.00%) |
May 20, 2003 | 1.378 | 1.378 | 1.193 | 1.223 | 32,386 | +0.01(+0.61%) |
May 19, 2003 | 1.215 | 1.234 | 1.189 | 1.215 | 138,450 | -0.01(-0.61%) |
May 16, 2003 | 1.245 | 1.278 | 1.156 | 1.223 | 806,684 | -0.03(-2.37%) |
May 15, 2003 | 1.230 | 1.252 | 1.223 | 1.252 | 2,968 | +0.04(+3.68%) |
May 14, 2003 | 1.208 | 1.230 | 1.208 | 1.208 | 4,318 | +0.04(+3.49%) |
May 13, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 20,511 | -0.02(-1.56%) |
May 12, 2003 | 1.241 | 1.241 | 1.126 | 1.186 | 25,639 | -0.09(-7.25%) |
May 09, 2003 | 1.230 | 1.278 | 1.230 | 1.278 | 19,701 | -0.00(-0.29%) |
May 08, 2003 | 1.297 | 1.297 | 1.223 | 1.282 | 38,593 | +0.02(+1.76%) |
May 07, 2003 | 1.334 | 1.334 | 1.260 | 1.260 | 41,292 | -0.03(-2.30%) |
May 06, 2003 | 1.171 | 1.315 | 1.171 | 1.289 | 54,246 | +0.10(+8.75%) |
May 05, 2003 | 1.115 | 1.186 | 1.115 | 1.186 | 10,795 | -0.04(-3.03%) |
May 02, 2003 | 1.204 | 1.256 | 1.175 | 1.223 | 18,082 | -0.07(-5.71%) |
Apr 30, 2003 | 1.278 | 1.297 | 1.278 | 1.297 | 15,113 | +0.00(+0.00%) |
Apr 29, 2003 | 1.297 | 1.308 | 1.297 | 1.297 | 43,721 | +0.00(+0.00%) |
Apr 28, 2003 | 1.297 | 1.315 | 1.297 | 1.297 | 15,113 | +0.00(+0.00%) |
Apr 25, 2003 | 1.297 | 1.334 | 1.241 | 1.297 | 6,747 | +0.00(+0.00%) |
Apr 24, 2003 | 1.334 | 1.356 | 1.241 | 1.297 | 36,164 | -0.04(-3.31%) |
Apr 23, 2003 | 1.334 | 1.341 | 1.334 | 1.341 | 1,079 | -0.01(-0.82%) |
Apr 22, 2003 | 1.297 | 1.352 | 1.297 | 1.352 | 5,937 | +0.06(+4.29%) |
Apr 21, 2003 | 1.297 | 1.352 | 1.297 | 1.297 | 10,255 | +0.00(+0.00%) |
Apr 17, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 2,159 | +0.00(+0.00%) |
Apr 15, 2003 | 1.297 | 1.301 | 1.297 | 1.297 | 4,318 | +0.00(+0.00%) |
Apr 14, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 5,667 | -0.01(-1.13%) |
Apr 11, 2003 | 1.297 | 1.312 | 1.297 | 1.312 | 11,874 | +0.01(+0.57%) |
Apr 10, 2003 | 1.301 | 1.304 | 1.260 | 1.304 | 73,138 | -0.00(-0.28%) |
Apr 09, 2003 | 1.304 | 1.315 | 1.301 | 1.308 | 12,684 | +0.00(+0.28%) |
Apr 08, 2003 | 1.260 | 1.375 | 1.260 | 1.304 | 7,286 | +0.01(+0.57%) |
Apr 07, 2003 | 1.304 | 1.326 | 1.297 | 1.297 | 5,127 | +0.00(+0.00%) |
Apr 04, 2003 | 1.352 | 1.378 | 1.282 | 1.297 | 26,178 | -0.06(-4.37%) |
Apr 03, 2003 | 1.590 | 1.590 | 1.297 | 1.356 | 14,573 | -0.05(-3.68%) |
Apr 02, 2003 | 1.493 | 1.571 | 1.408 | 1.408 | 1,619 | +0.05(+3.77%) |
Apr 01, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 1,079 | +0.00(+0.05%) |
Mar 31, 2003 | 1.401 | 1.401 | 1.356 | 1.356 | 3,508 | -0.06(-4.19%) |
Mar 28, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 53,976 | +0.06(+4.66%) |
Mar 27, 2003 | 1.360 | 1.360 | 1.338 | 1.352 | 25,369 | -0.01(-0.82%) |
Mar 26, 2003 | 1.482 | 1.482 | 1.352 | 1.364 | 24,019 | -0.03(-1.87%) |
Mar 25, 2003 | 1.367 | 1.538 | 1.367 | 1.389 | 18,891 | -0.11(-7.18%) |
Mar 24, 2003 | 1.389 | 1.538 | 1.352 | 1.497 | 22,400 | -0.13(-7.97%) |
Mar 21, 2003 | 1.623 | 1.627 | 1.371 | 1.627 | 31,036 | -0.04(-2.44%) |
Mar 20, 2003 | 1.682 | 1.786 | 1.612 | 1.667 | 10,525 | +0.06(+3.45%) |
Mar 19, 2003 | 1.575 | 1.779 | 1.575 | 1.612 | 35,354 | -0.09(-5.46%) |
Mar 18, 2003 | 2.149 | 2.149 | 1.575 | 1.705 | 76,989 | -0.06(-3.14%) |
Mar 17, 2003 | 1.849 | 1.853 | 1.760 | 1.760 | 75,837 | -0.43(-19.49%) |
Mar 13, 2003 | 2.156 | 2.245 | 2.149 | 2.186 | 10,525 | +0.00(+0.00%) |
Mar 12, 2003 | 2.279 | 2.279 | 2.186 | 2.186 | 22,670 | -0.10(-4.22%) |
Mar 11, 2003 | 2.282 | 2.282 | 2.282 | 2.282 | 1,619 | +0.00(+0.16%) |
Mar 10, 2003 | 2.290 | 2.290 | 2.279 | 2.279 | 1,079 | -0.03(-1.28%) |
Mar 07, 2003 | 2.290 | 2.308 | 2.290 | 2.308 | 2,428 | +0.03(+1.30%) |
Mar 06, 2003 | 2.308 | 2.312 | 2.279 | 2.279 | 273,393 | +0.03(+1.49%) |
Mar 05, 2003 | 2.294 | 2.294 | 2.242 | 2.245 | 9,985 | -0.07(-2.88%) |
Mar 04, 2003 | 2.286 | 2.312 | 2.286 | 2.312 | 9,985 | +0.03(+1.46%) |