Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.910 | 1.950 | 1.850 | 1.950 | 7,800 | +0.05(+2.63%) |
May 29, 2003 | 1.990 | 1.990 | 1.900 | 1.900 | 3,700 | -0.09(-4.52%) |
May 28, 2003 | 1.910 | 1.990 | 1.900 | 1.990 | 4,200 | -0.21(-9.55%) |
May 27, 2003 | 1.980 | 2.200 | 1.920 | 2.200 | 11,600 | +0.23(+11.68%) |
May 23, 2003 | 1.820 | 1.970 | 1.800 | 1.970 | 47,800 | +0.00(+0.00%) |
May 22, 2003 | 1.970 | 1.970 | 1.910 | 1.970 | 7,900 | -0.03(-1.50%) |
May 21, 2003 | 1.880 | 2.000 | 1.880 | 2.000 | 16,700 | +0.13(+6.95%) |
May 20, 2003 | 1.900 | 1.900 | 1.870 | 1.870 | 2,700 | -0.03(-1.58%) |
May 19, 2003 | 1.900 | 1.900 | 1.890 | 1.900 | 8,900 | -0.05(-2.56%) |
May 16, 2003 | 1.910 | 1.950 | 1.800 | 1.950 | 27,800 | +0.25(+14.71%) |
May 15, 2003 | 1.700 | 1.720 | 1.650 | 1.700 | 9,200 | +0.00(+0.00%) |
May 14, 2003 | 1.700 | 1.730 | 1.700 | 1.700 | 5,600 | +0.00(+0.00%) |
May 13, 2003 | 1.650 | 1.700 | 1.650 | 1.700 | 6,400 | +0.00(+0.00%) |
May 12, 2003 | 1.800 | 1.800 | 1.700 | 1.700 | 10,400 | +0.00(+0.00%) |
May 09, 2003 | 1.690 | 1.700 | 1.690 | 1.700 | 5,000 | +0.00(+0.00%) |
May 08, 2003 | 1.750 | 1.760 | 1.530 | 1.700 | 14,400 | -0.05(-2.86%) |
May 07, 2003 | 1.700 | 1.810 | 1.700 | 1.750 | 6,800 | +0.00(+0.00%) |
May 06, 2003 | 1.800 | 1.800 | 1.700 | 1.750 | 4,700 | -0.08(-4.37%) |
May 05, 2003 | 1.770 | 1.830 | 1.750 | 1.830 | 13,000 | +0.07(+3.98%) |
May 02, 2003 | 1.690 | 1.840 | 1.690 | 1.760 | 6,700 | +0.16(+10.00%) |
May 01, 2003 | 1.610 | 1.610 | 1.600 | 1.600 | 1,500 | -0.01(-0.62%) |
Apr 30, 2003 | 1.790 | 1.790 | 1.600 | 1.610 | 7,700 | -0.12(-6.72%) |
Apr 29, 2003 | 1.700 | 1.740 | 1.700 | 1.726 | 8,000 | +0.07(+3.98%) |
Apr 28, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 1,800 | -0.03(-1.78%) |
Apr 25, 2003 | 1.710 | 1.710 | 1.600 | 1.690 | 3,100 | -0.02(-1.17%) |
Apr 24, 2003 | 1.750 | 1.800 | 1.700 | 1.710 | 13,200 | +0.06(+3.64%) |
Apr 23, 2003 | 1.480 | 1.650 | 1.480 | 1.650 | 15,300 | +0.35(+26.92%) |
Apr 22, 2003 | 1.400 | 1.400 | 1.300 | 1.300 | 13,400 | -0.10(-7.14%) |
Apr 21, 2003 | 1.060 | 1.400 | 1.060 | 1.400 | 25,000 | +0.40(+40.00%) |
Apr 17, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 | +0.06(+6.38%) |
Apr 16, 2003 | 1.070 | 1.100 | 0.9400 | 0.9400 | 1,700 | -0.22(-18.97%) |
Apr 15, 2003 | 1.180 | 1.180 | 1.160 | 1.160 | 6,200 | +0.00(+0.00%) |
Apr 14, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 5,200 | +0.01(+0.87%) |
Apr 11, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.130 | 1.150 | 1.130 | 1.150 | 3,900 | +0.05(+4.55%) |
Apr 08, 2003 | 1.100 | 1.130 | 1.100 | 1.100 | 3,800 | +0.05(+4.76%) |
Apr 07, 2003 | 1.200 | 1.200 | 1.040 | 1.050 | 2,900 | -0.09(-7.89%) |
Apr 04, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 200 | -0.12(-9.52%) |
Apr 03, 2003 | 1.260 | 1.260 | 1.260 | 1.260 | 5,300 | -0.03(-2.33%) |
Apr 02, 2003 | 1.220 | 1.300 | 1.220 | 1.290 | 12,000 | +0.09(+7.50%) |
Apr 01, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 8,400 | +0.03(+2.56%) |
Mar 31, 2003 | 1.200 | 1.200 | 1.170 | 1.170 | 5,860 | -0.08(-6.40%) |
Mar 28, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 3,000 | +0.19(+17.92%) |
Mar 27, 2003 | 1.170 | 1.170 | 1.060 | 1.060 | 2,100 | -0.11(-9.40%) |
Mar 26, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 800 | +0.07(+6.36%) |
Mar 25, 2003 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 | -0.03(-2.65%) |
Mar 24, 2003 | 1.130 | 1.130 | 1.130 | 1.130 | 100 | -0.02(-1.74%) |
Mar 21, 2003 | 1.240 | 1.270 | 1.150 | 1.150 | 7,400 | -0.10(-8.00%) |
Mar 20, 2003 | 1.190 | 1.250 | 1.190 | 1.250 | 17,000 | +0.04(+3.31%) |
Mar 19, 2003 | 1.210 | 1.210 | 1.180 | 1.210 | 5,000 | +0.05(+4.31%) |
Mar 18, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 300 | +0.00(+0.00%) |
Mar 17, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 2,100 | +0.02(+1.75%) |
Mar 14, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.130 | 1.250 | 1.130 | 1.140 | 4,400 | +0.01(+0.88%) |
Mar 12, 2003 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | -0.09(-7.38%) |
Mar 11, 2003 | 1.200 | 1.230 | 1.140 | 1.220 | 6,700 | +0.02(+1.67%) |
Mar 10, 2003 | 1.210 | 1.210 | 1.200 | 1.200 | 4,600 | +0.00(+0.00%) |
Mar 07, 2003 | 1.100 | 1.240 | 1.100 | 1.200 | 9,900 | +0.15(+14.29%) |
Mar 06, 2003 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | -0.09(-7.89%) |
Mar 05, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 2,600 | +0.08(+7.55%) |
Mar 04, 2003 | 0.9900 | 1.060 | 0.9900 | 1.060 | 900 | +0.08(+8.16%) |