Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.156 | 1.199 | 1.139 | 1.187 | 55,779,440 | +0.04(+3.46%) |
May 29, 2003 | 1.146 | 1.164 | 1.133 | 1.147 | 34,292,624 | +0.01(+0.52%) |
May 28, 2003 | 1.170 | 1.185 | 1.134 | 1.141 | 56,740,204 | -0.03(-2.69%) |
May 27, 2003 | 1.104 | 1.176 | 1.097 | 1.173 | 70,898,568 | +0.08(+7.58%) |
May 23, 2003 | 1.074 | 1.093 | 1.059 | 1.090 | 33,255,920 | +0.01(+1.20%) |
May 22, 2003 | 1.037 | 1.082 | 1.036 | 1.077 | 32,164,192 | +0.04(+3.90%) |
May 21, 2003 | 1.036 | 1.056 | 1.028 | 1.037 | 35,448,184 | -0.01(-0.76%) |
May 20, 2003 | 1.077 | 1.081 | 1.032 | 1.045 | 29,474,488 | -0.02(-2.09%) |
May 19, 2003 | 1.086 | 1.114 | 1.061 | 1.067 | 52,746,368 | -0.01(-0.99%) |
May 16, 2003 | 1.108 | 1.113 | 1.075 | 1.078 | 38,079,560 | -0.03(-2.43%) |
May 15, 2003 | 1.079 | 1.110 | 1.077 | 1.105 | 35,351,336 | +0.03(+2.42%) |
May 14, 2003 | 1.063 | 1.084 | 1.061 | 1.079 | 19,509,156 | +0.01(+1.32%) |
May 13, 2003 | 1.077 | 1.084 | 1.064 | 1.064 | 31,752,592 | -0.01(-1.20%) |
May 12, 2003 | 1.057 | 1.086 | 1.048 | 1.077 | 30,543,106 | +0.02(+1.58%) |
May 09, 2003 | 1.040 | 1.067 | 1.034 | 1.061 | 31,467,554 | +0.02(+2.14%) |
May 08, 2003 | 1.027 | 1.052 | 1.018 | 1.038 | 40,327,948 | +0.01(+0.57%) |
May 07, 2003 | 1.030 | 1.049 | 1.025 | 1.032 | 27,110,542 | -0.00(-0.31%) |
May 06, 2003 | 1.060 | 1.071 | 1.022 | 1.036 | 41,498,916 | -0.03(-2.38%) |
May 05, 2003 | 1.085 | 1.087 | 1.050 | 1.061 | 36,496,992 | -0.01(-1.16%) |
May 02, 2003 | 1.050 | 1.090 | 1.047 | 1.073 | 41,426,280 | +0.03(+2.58%) |
May 01, 2003 | 1.048 | 1.054 | 1.021 | 1.046 | 36,928,400 | -0.00(-0.17%) |
Apr 30, 2003 | 1.046 | 1.068 | 1.045 | 1.048 | 24,809,326 | -0.00(-0.41%) |
Apr 29, 2003 | 1.056 | 1.065 | 1.045 | 1.052 | 27,087,430 | -0.00(-0.07%) |
Apr 28, 2003 | 1.047 | 1.063 | 1.042 | 1.053 | 33,261,424 | +0.00(+0.48%) |
Apr 25, 2003 | 1.058 | 1.072 | 1.043 | 1.048 | 38,599,012 | -0.01(-1.26%) |
Apr 24, 2003 | 1.007 | 1.081 | 0.9975 | 1.062 | 81,758,632 | +0.02(+2.37%) |
Apr 23, 2003 | 1.012 | 1.045 | 1.009 | 1.037 | 44,870,952 | +0.03(+2.65%) |
Apr 22, 2003 | 0.9993 | 1.011 | 0.9834 | 1.010 | 23,518,400 | +0.02(+1.88%) |
Apr 21, 2003 | 1.001 | 1.010 | 0.9832 | 0.9916 | 29,936,712 | -0.01(-0.89%) |
Apr 17, 2003 | 0.9727 | 1.006 | 0.9725 | 1.000 | 29,846,468 | +0.03(+3.38%) |
Apr 16, 2003 | 0.9723 | 0.9925 | 0.9609 | 0.9677 | 37,577,716 | -0.01(-0.70%) |
Apr 15, 2003 | 0.9566 | 0.9845 | 0.9484 | 0.9745 | 33,779,776 | +0.02(+1.92%) |
Apr 14, 2003 | 0.9525 | 0.9620 | 0.9434 | 0.9561 | 27,635,496 | +0.01(+0.69%) |
Apr 11, 2003 | 0.9713 | 0.9868 | 0.9427 | 0.9495 | 32,562,584 | -0.02(-2.08%) |
Apr 10, 2003 | 0.9400 | 0.9723 | 0.9218 | 0.9698 | 53,067,724 | +0.03(+3.27%) |
Apr 09, 2003 | 0.9759 | 0.9879 | 0.9380 | 0.9391 | 37,960,700 | -0.04(-3.79%) |
Apr 08, 2003 | 0.9768 | 0.9868 | 0.9643 | 0.9761 | 55,032,176 | +0.00(+0.09%) |
Apr 07, 2003 | 1.022 | 1.045 | 0.9468 | 0.9752 | 56,796,332 | -0.03(-2.76%) |
Apr 04, 2003 | 1.019 | 1.022 | 0.9993 | 1.003 | 37,050,560 | -0.01(-0.96%) |
Apr 03, 2003 | 0.9968 | 1.038 | 0.9857 | 1.013 | 74,245,288 | +0.02(+2.08%) |
Apr 02, 2003 | 0.9882 | 0.9950 | 0.9766 | 0.9920 | 37,776,912 | +0.02(+2.42%) |
Apr 01, 2003 | 0.9541 | 0.9686 | 0.9509 | 0.9686 | 39,528,960 | +0.01(+1.55%) |
Mar 31, 2003 | 0.9461 | 0.9720 | 0.9382 | 0.9539 | 41,558,576 | -0.00(-0.02%) |
Mar 28, 2003 | 0.9720 | 0.9725 | 0.9529 | 0.9541 | 70,123,320 | -0.02(-2.33%) |
Mar 27, 2003 | 0.9307 | 0.9813 | 0.9295 | 0.9768 | 70,965,064 | +0.06(+6.12%) |
Mar 26, 2003 | 0.9355 | 0.9461 | 0.9155 | 0.9205 | 34,812,504 | -0.01(-1.60%) |
Mar 25, 2003 | 0.9139 | 0.9457 | 0.9132 | 0.9355 | 35,157,456 | +0.03(+3.03%) |
Mar 24, 2003 | 0.9311 | 0.9314 | 0.9032 | 0.9080 | 40,359,248 | -0.04(-3.76%) |
Mar 21, 2003 | 0.9309 | 0.9541 | 0.9289 | 0.9434 | 37,650,448 | +0.02(+1.66%) |
Mar 20, 2003 | 0.9227 | 0.9373 | 0.8987 | 0.9280 | 34,407,496 | +0.00(+0.10%) |
Mar 19, 2003 | 0.9314 | 0.9427 | 0.9150 | 0.9271 | 37,198,264 | -0.00(-0.32%) |
Mar 18, 2003 | 0.9241 | 0.9464 | 0.9148 | 0.9300 | 53,000,856 | +0.00(+0.07%) |
Mar 17, 2003 | 0.8893 | 0.9300 | 0.8859 | 0.9293 | 70,561,240 | +0.04(+4.23%) |
Mar 14, 2003 | 0.9016 | 0.9041 | 0.8807 | 0.8916 | 42,905,100 | -0.01(-1.63%) |
Mar 13, 2003 | 0.8600 | 0.9075 | 0.8600 | 0.9064 | 62,751,320 | +0.05(+5.39%) |
Mar 12, 2003 | 0.8419 | 0.8625 | 0.8353 | 0.8600 | 37,626,336 | +0.01(+1.50%) |
Mar 11, 2003 | 0.8609 | 0.8641 | 0.8387 | 0.8473 | 37,940,892 | -0.01(-1.30%) |
Mar 10, 2003 | 0.8380 | 0.8746 | 0.8375 | 0.8584 | 84,978,792 | +0.02(+2.69%) |
Mar 07, 2003 | 0.7917 | 0.8430 | 0.7860 | 0.8360 | 106,670,304 | +0.06(+7.79%) |
Mar 06, 2003 | 0.7692 | 0.7803 | 0.7596 | 0.7755 | 25,656,736 | +0.01(+1.31%) |
Mar 05, 2003 | 0.7667 | 0.7780 | 0.7544 | 0.7655 | 24,307,482 | -0.00(-0.21%) |
Mar 04, 2003 | 0.7705 | 0.7801 | 0.7667 | 0.7671 | 22,246,184 | -0.01(-0.71%) |