Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.540 | 2.150 | 1.450 | 1.820 | 65,000 | +0.28(+18.18%) |
May 29, 2003 | 1.350 | 1.540 | 1.350 | 1.540 | 24,200 | +0.22(+16.67%) |
May 28, 2003 | 1.310 | 1.390 | 1.310 | 1.320 | 8,800 | -0.03(-2.22%) |
May 27, 2003 | 1.300 | 1.350 | 1.290 | 1.350 | 8,600 | +0.05(+3.85%) |
May 23, 2003 | 1.280 | 1.310 | 1.220 | 1.300 | 4,500 | +0.07(+5.69%) |
May 22, 2003 | 1.240 | 1.300 | 1.200 | 1.230 | 29,200 | +0.02(+1.65%) |
May 21, 2003 | 1.250 | 1.350 | 1.210 | 1.210 | 3,100 | -0.09(-6.92%) |
May 20, 2003 | 1.290 | 1.300 | 1.280 | 1.300 | 5,400 | +0.02(+1.56%) |
May 19, 2003 | 1.300 | 1.300 | 1.210 | 1.280 | 7,700 | +0.01(+0.79%) |
May 16, 2003 | 1.300 | 1.300 | 1.220 | 1.270 | 4,800 | -0.02(-1.55%) |
May 15, 2003 | 1.230 | 1.300 | 1.190 | 1.290 | 15,800 | +0.04(+3.20%) |
May 14, 2003 | 1.230 | 1.300 | 1.160 | 1.250 | 6,900 | -0.05(-3.85%) |
May 13, 2003 | 1.230 | 1.300 | 1.150 | 1.300 | 11,300 | +0.00(+0.00%) |
May 12, 2003 | 1.210 | 1.300 | 1.210 | 1.300 | 1,900 | +0.00(+0.00%) |
May 09, 2003 | 1.200 | 1.300 | 1.200 | 1.300 | 7,800 | +0.10(+8.33%) |
May 08, 2003 | 1.220 | 1.230 | 1.200 | 1.200 | 2,900 | -0.01(-0.83%) |
May 07, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.260 | 1.260 | 1.100 | 1.210 | 7,500 | -0.09(-6.92%) |
May 05, 2003 | 1.250 | 1.300 | 1.250 | 1.300 | 10,700 | +0.00(+0.00%) |
May 02, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | +0.00(+0.00%) |
May 01, 2003 | 1.300 | 1.350 | 1.270 | 1.300 | 3,800 | +0.08(+6.56%) |
Apr 30, 2003 | 1.100 | 1.300 | 1.100 | 1.220 | 23,300 | +0.15(+14.02%) |
Apr 29, 2003 | 1.110 | 1.130 | 1.050 | 1.070 | 13,000 | -0.18(-14.40%) |
Apr 28, 2003 | 1.250 | 1.270 | 1.130 | 1.250 | 5,200 | +0.02(+1.63%) |
Apr 25, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 1,700 | +0.08(+6.96%) |
Apr 24, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 8,800 | +0.05(+4.55%) |
Apr 23, 2003 | 1.190 | 1.230 | 1.100 | 1.100 | 4,800 | -0.06(-5.17%) |
Apr 22, 2003 | 1.150 | 1.160 | 1.150 | 1.160 | 2,500 | +0.09(+8.41%) |
Apr 21, 2003 | 1.100 | 1.160 | 1.070 | 1.070 | 1,500 | +0.00(+0.00%) |
Apr 17, 2003 | 1.070 | 1.070 | 1.070 | 1.070 | 200 | -0.02(-1.65%) |
Apr 16, 2003 | 1.160 | 1.160 | 1.088 | 1.088 | 1,600 | -0.01(-1.09%) |
Apr 15, 2003 | 1.050 | 1.100 | 1.050 | 1.100 | 1,300 | +0.05(+4.76%) |
Apr 14, 2003 | 1.130 | 1.130 | 1.050 | 1.050 | 4,300 | -0.18(-14.63%) |
Apr 11, 2003 | 1.130 | 1.230 | 1.130 | 1.230 | 2,000 | +0.10(+8.85%) |
Apr 10, 2003 | 1.080 | 1.130 | 1.080 | 1.130 | 2,000 | +0.03(+2.73%) |
Apr 09, 2003 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.090 | 1.100 | 1.080 | 1.100 | 1,500 | -0.08(-6.78%) |
Apr 07, 2003 | 1.170 | 1.180 | 1.070 | 1.180 | 2,900 | +0.03(+2.61%) |
Apr 04, 2003 | 1.150 | 1.160 | 1.150 | 1.150 | 5,500 | +0.00(+0.00%) |
Apr 03, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 400 | +0.00(+0.00%) |
Apr 02, 2003 | 1.100 | 1.180 | 1.100 | 1.150 | 6,300 | +0.08(+7.48%) |
Apr 01, 2003 | 1.030 | 1.100 | 1.030 | 1.070 | 2,400 | +0.00(+0.00%) |
Mar 31, 2003 | 1.070 | 1.071 | 1.070 | 1.070 | 1,700 | -0.03(-2.73%) |
Mar 28, 2003 | 1.070 | 1.100 | 1.070 | 1.100 | 140,000 | +0.03(+2.80%) |
Mar 27, 2003 | 1.070 | 1.100 | 1.070 | 1.070 | 2,700 | +0.00(+0.00%) |
Mar 26, 2003 | 1.150 | 1.200 | 1.070 | 1.070 | 410,000 | -0.09(-7.76%) |
Mar 25, 2003 | 1.110 | 1.190 | 1.110 | 1.160 | 8,600 | +0.08(+7.41%) |
Mar 24, 2003 | 1.150 | 1.150 | 1.070 | 1.080 | 3,300 | -0.07(-6.09%) |
Mar 21, 2003 | 1.070 | 1.150 | 1.070 | 1.150 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 1.070 | 1.190 | 1.070 | 1.150 | 6,400 | +0.01(+0.88%) |
Mar 19, 2003 | 1.090 | 1.140 | 1.070 | 1.140 | 8,200 | +0.04(+3.64%) |
Mar 18, 2003 | 1.130 | 1.150 | 1.100 | 1.100 | 4,100 | +0.00(+0.00%) |
Mar 17, 2003 | 1.110 | 1.110 | 1.030 | 1.100 | 12,000 | +0.02(+1.85%) |
Mar 14, 2003 | 1.110 | 1.120 | 1.080 | 1.080 | 1,200 | -0.15(-12.20%) |
Mar 13, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.10(+8.85%) |
Mar 12, 2003 | 1.110 | 1.330 | 1.080 | 1.130 | 6,800 | -0.02(-1.74%) |
Mar 11, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.090 | 1.150 | 1.090 | 1.150 | 6,900 | +0.00(+0.00%) |
Mar 07, 2003 | 1.090 | 1.150 | 1.090 | 1.150 | 300 | +0.06(+5.50%) |
Mar 06, 2003 | 1.090 | 1.110 | 1.090 | 1.090 | 8,000 | +0.00(+0.00%) |
Mar 05, 2003 | 1.100 | 1.100 | 1.090 | 1.090 | 5,400 | -0.06(-5.22%) |
Mar 04, 2003 | 1.190 | 1.200 | 1.150 | 1.150 | 3,200 | +0.06(+5.50%) |