Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.064 | 1.068 | 1.060 | 1.064 | 22,537 | +0.00(+0.27%) |
May 29, 2003 | 1.038 | 1.067 | 1.038 | 1.061 | 27,305 | +0.02(+2.17%) |
May 28, 2003 | 1.026 | 1.043 | 1.026 | 1.038 | 16,469 | +0.01(+0.95%) |
May 27, 2003 | 1.030 | 1.042 | 1.028 | 1.028 | 47,242 | -0.02(-1.49%) |
May 23, 2003 | 1.053 | 1.053 | 1.044 | 1.044 | 8,668 | -0.00(-0.22%) |
May 22, 2003 | 1.043 | 1.050 | 1.043 | 1.046 | 35,540 | -0.00(-0.06%) |
May 21, 2003 | 1.056 | 1.056 | 1.032 | 1.047 | 109,654 | +0.01(+1.40%) |
May 20, 2003 | 1.038 | 1.043 | 1.032 | 1.032 | 65,879 | +0.00(+0.00%) |
May 19, 2003 | 1.001 | 1.053 | 0.9892 | 1.032 | 77,581 | +0.03(+2.87%) |
May 16, 2003 | 0.9944 | 1.007 | 0.9921 | 1.004 | 29,039 | +0.02(+1.75%) |
May 15, 2003 | 1.070 | 1.071 | 0.9863 | 0.9863 | 105,320 | -0.08(-7.57%) |
May 14, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 118,323 | +0.00(+0.00%) |
May 13, 2003 | 1.079 | 1.080 | 1.067 | 1.067 | 60,245 | -0.01(-1.07%) |
May 12, 2003 | 1.058 | 1.084 | 1.058 | 1.079 | 61,112 | +0.01(+1.08%) |
May 09, 2003 | 1.038 | 1.067 | 1.038 | 1.067 | 37,273 | +0.03(+3.06%) |
May 08, 2003 | 1.089 | 1.089 | 1.030 | 1.035 | 62,412 | -0.05(-4.27%) |
May 07, 2003 | 1.096 | 1.096 | 1.063 | 1.082 | 23,838 | -0.01(-1.32%) |
May 06, 2003 | 1.099 | 1.099 | 1.090 | 1.096 | 54,177 | +0.01(+0.53%) |
May 05, 2003 | 1.106 | 1.106 | 1.082 | 1.090 | 74,981 | -0.03(-2.73%) |
May 02, 2003 | 1.152 | 1.152 | 1.120 | 1.121 | 36,840 | -0.03(-2.61%) |
May 01, 2003 | 1.166 | 1.166 | 1.151 | 1.151 | 52,877 | -0.02(-1.43%) |
Apr 30, 2003 | 1.174 | 1.177 | 1.165 | 1.167 | 41,608 | +0.00(+0.20%) |
Apr 29, 2003 | 1.165 | 1.165 | 1.153 | 1.165 | 40,741 | +0.01(+1.00%) |
Apr 28, 2003 | 1.125 | 1.159 | 1.125 | 1.154 | 64,145 | +0.03(+2.99%) |
Apr 25, 2003 | 1.096 | 1.120 | 1.091 | 1.120 | 32,072 | +0.02(+2.21%) |
Apr 24, 2003 | 1.087 | 1.096 | 1.084 | 1.096 | 36,840 | +0.02(+1.44%) |
Apr 23, 2003 | 1.064 | 1.082 | 1.053 | 1.080 | 18,636 | +0.01(+1.24%) |
Apr 22, 2003 | 1.058 | 1.067 | 1.055 | 1.067 | 28,605 | +0.01(+0.87%) |
Apr 21, 2003 | 1.053 | 1.058 | 1.039 | 1.058 | 69,346 | +0.02(+1.89%) |
Apr 17, 2003 | 1.038 | 1.038 | 1.038 | 1.038 | 16,903 | +0.00(+0.39%) |
Apr 16, 2003 | 1.033 | 1.034 | 1.033 | 1.034 | 33,373 | +0.00(+0.11%) |
Apr 15, 2003 | 1.034 | 1.043 | 1.019 | 1.033 | 68,913 | +0.00(+0.06%) |
Apr 14, 2003 | 0.9881 | 1.032 | 0.9881 | 1.032 | 67,179 | +0.05(+5.29%) |
Apr 10, 2003 | 0.9744 | 0.9806 | 0.9740 | 0.9806 | 96,869 | +0.01(+0.67%) |
Apr 09, 2003 | 0.9729 | 0.9802 | 0.9690 | 0.9740 | 44,208 | -0.01(-0.67%) |
Apr 08, 2003 | 0.9802 | 0.9806 | 0.9713 | 0.9806 | 41,608 | +0.00(+0.04%) |
Apr 07, 2003 | 0.9787 | 0.9806 | 0.9713 | 0.9802 | 83,866 | +0.01(+0.95%) |
Apr 04, 2003 | 0.9690 | 0.9710 | 0.9633 | 0.9710 | 55,910 | +0.01(+0.60%) |
Apr 03, 2003 | 0.9644 | 0.9683 | 0.9613 | 0.9652 | 42,908 | +0.00(+0.08%) |
Apr 02, 2003 | 0.9613 | 0.9660 | 0.9606 | 0.9644 | 77,365 | +0.01(+0.72%) |
Apr 01, 2003 | 0.9706 | 1.018 | 0.9575 | 0.9575 | 211,941 | -0.00(-0.36%) |
Mar 31, 2003 | 0.9479 | 0.9613 | 0.9364 | 0.9610 | 212,591 | +0.03(+3.05%) |
Mar 28, 2003 | 0.9187 | 0.9325 | 0.9187 | 0.9325 | 24,054 | +0.01(+1.51%) |
Mar 27, 2003 | 0.9091 | 0.9206 | 0.9091 | 0.9187 | 37,707 | +0.01(+1.10%) |
Mar 26, 2003 | 0.8998 | 0.9087 | 0.8998 | 0.9087 | 124,174 | +0.00(+0.17%) |
Mar 25, 2003 | 0.9010 | 0.9071 | 0.8998 | 0.9071 | 12,352 | +0.01(+0.68%) |
Mar 24, 2003 | 0.9075 | 0.9079 | 0.8921 | 0.9010 | 48,759 | -0.01(-0.89%) |
Mar 21, 2003 | 0.8891 | 0.9091 | 0.8887 | 0.9091 | 39,007 | +0.02(+2.56%) |
Mar 20, 2003 | 0.8902 | 0.8921 | 0.8864 | 0.8864 | 26,655 | +0.00(+0.22%) |
Mar 19, 2003 | 0.8621 | 0.8844 | 0.8621 | 0.8844 | 96,218 | +0.02(+2.59%) |
Mar 18, 2003 | 0.8691 | 0.8691 | 0.8594 | 0.8621 | 20,153 | -0.00(-0.13%) |
Mar 17, 2003 | 0.8671 | 0.8806 | 0.8498 | 0.8633 | 59,811 | +0.00(+0.00%) |
Mar 14, 2003 | 0.8479 | 0.8787 | 0.8444 | 0.8633 | 82,566 | +0.02(+2.28%) |
Mar 13, 2003 | 0.7937 | 0.8441 | 0.7933 | 0.8441 | 101,419 | +0.05(+6.55%) |
Mar 12, 2003 | 0.8064 | 0.8064 | 0.7864 | 0.7922 | 17,553 | -0.01(-1.44%) |
Mar 11, 2003 | 0.8156 | 0.8156 | 0.7960 | 0.8037 | 31,206 | -0.02(-2.25%) |
Mar 10, 2003 | 0.8402 | 0.8402 | 0.8210 | 0.8221 | 32,506 | -0.02(-2.46%) |
Mar 07, 2003 | 0.8364 | 0.8460 | 0.8333 | 0.8429 | 50,709 | +0.00(+0.09%) |
Mar 06, 2003 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 3,250 | -0.00(-0.55%) |
Mar 05, 2003 | 0.8460 | 0.8468 | 0.8421 | 0.8468 | 4,550 | +0.00(+0.32%) |
Mar 04, 2003 | 0.8441 | 0.8468 | 0.8371 | 0.8441 | 7,151 | -0.00(-0.45%) |