Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.575 | 1.995 | 1.575 | 1.725 | 471,200 | +0.12(+7.81%) |
May 29, 2003 | 1.500 | 1.815 | 1.315 | 1.600 | 729,800 | +0.32(+24.51%) |
May 28, 2003 | 1.075 | 1.310 | 1.030 | 1.285 | 446,000 | +0.26(+25.37%) |
May 27, 2003 | 0.9750 | 1.055 | 0.9750 | 1.025 | 214,800 | +0.05(+5.13%) |
May 23, 2003 | 1.040 | 1.040 | 0.9450 | 0.9750 | 257,600 | -0.06(-5.80%) |
May 22, 2003 | 1.055 | 1.080 | 1.010 | 1.035 | 234,200 | -0.03(-2.82%) |
May 21, 2003 | 1.040 | 1.145 | 1.005 | 1.065 | 175,200 | +0.00(+0.47%) |
May 20, 2003 | 1.130 | 1.150 | 1.040 | 1.060 | 129,200 | +0.02(+1.44%) |
May 19, 2003 | 1.145 | 1.210 | 1.040 | 1.045 | 151,600 | -0.03(-2.79%) |
May 16, 2003 | 1.065 | 1.130 | 1.065 | 1.075 | 62,800 | -0.05(-4.83%) |
May 15, 2003 | 1.060 | 1.129 | 1.040 | 1.129 | 92,600 | +0.03(+2.68%) |
May 14, 2003 | 1.025 | 1.100 | 1.005 | 1.100 | 111,600 | +0.08(+7.32%) |
May 13, 2003 | 1.055 | 1.055 | 1.020 | 1.025 | 14,200 | +0.00(+0.00%) |
May 12, 2003 | 1.055 | 1.055 | 1.005 | 1.025 | 61,200 | -0.03(-2.38%) |
May 09, 2003 | 1.040 | 1.055 | 1.025 | 1.050 | 75,400 | +0.01(+0.96%) |
May 08, 2003 | 1.035 | 1.040 | 1.025 | 1.040 | 52,600 | +0.01(+0.48%) |
May 07, 2003 | 1.195 | 1.195 | 1.025 | 1.035 | 75,000 | -0.15(-12.66%) |
May 06, 2003 | 1.135 | 1.200 | 1.135 | 1.185 | 84,000 | +0.05(+4.41%) |
May 05, 2003 | 1.085 | 1.200 | 1.085 | 1.135 | 167,200 | +0.06(+5.58%) |
May 02, 2003 | 1.060 | 1.095 | 1.035 | 1.075 | 40,200 | +0.05(+4.88%) |
May 01, 2003 | 0.9250 | 1.105 | 0.9250 | 1.025 | 101,800 | +0.03(+3.02%) |
Apr 30, 2003 | 0.9150 | 1.005 | 0.9150 | 0.9950 | 54,200 | +0.06(+5.85%) |
Apr 29, 2003 | 0.9350 | 0.9700 | 0.9350 | 0.9400 | 50,200 | +0.01(+1.08%) |
Apr 28, 2003 | 0.9850 | 0.9850 | 0.9000 | 0.9300 | 162,200 | -0.01(-1.59%) |
Apr 25, 2003 | 0.9050 | 0.9500 | 0.8950 | 0.9450 | 51,800 | +0.04(+4.42%) |
Apr 24, 2003 | 0.9400 | 1.005 | 0.8750 | 0.9050 | 83,600 | -0.09(-9.50%) |
Apr 23, 2003 | 1.000 | 1.000 | 0.9950 | 1.000 | 29,800 | +0.00(+0.05%) |
Apr 22, 2003 | 0.9300 | 1.000 | 0.9300 | 0.9995 | 215,800 | +0.02(+1.99%) |
Apr 21, 2003 | 1.075 | 1.085 | 0.9350 | 0.9800 | 152,200 | -0.09(-8.41%) |
Apr 17, 2003 | 1.175 | 1.205 | 1.050 | 1.070 | 65,800 | -0.00(-0.47%) |
Apr 16, 2003 | 1.230 | 1.230 | 1.050 | 1.075 | 66,000 | -0.10(-8.51%) |
Apr 15, 2003 | 1.285 | 1.300 | 1.060 | 1.175 | 185,800 | -0.14(-10.31%) |
Apr 14, 2003 | 1.255 | 1.330 | 1.250 | 1.310 | 70,800 | +0.05(+3.56%) |
Apr 11, 2003 | 1.260 | 1.320 | 1.240 | 1.265 | 76,600 | +0.00(+0.00%) |
Apr 10, 2003 | 1.350 | 1.350 | 1.260 | 1.265 | 49,800 | -0.07(-5.24%) |
Apr 09, 2003 | 1.230 | 1.375 | 1.230 | 1.335 | 33,800 | +0.03(+2.30%) |
Apr 08, 2003 | 1.285 | 1.355 | 1.240 | 1.305 | 69,000 | +0.00(+0.38%) |
Apr 07, 2003 | 1.205 | 1.375 | 1.200 | 1.300 | 103,600 | +0.10(+8.33%) |
Apr 04, 2003 | 1.250 | 1.500 | 1.200 | 1.200 | 65,400 | -0.05(-4.00%) |
Apr 03, 2003 | 1.360 | 1.360 | 1.225 | 1.250 | 47,600 | -0.08(-5.98%) |
Apr 02, 2003 | 1.180 | 1.335 | 1.180 | 1.329 | 121,000 | +0.15(+12.67%) |
Apr 01, 2003 | 1.175 | 1.225 | 1.130 | 1.180 | 122,000 | +0.05(+4.42%) |
Mar 31, 2003 | 1.185 | 1.255 | 1.125 | 1.130 | 48,800 | -0.07(-5.83%) |
Mar 28, 2003 | 1.245 | 1.310 | 1.200 | 1.200 | 32,200 | -0.05(-3.61%) |
Mar 27, 2003 | 1.175 | 1.265 | 1.175 | 1.245 | 26,200 | +0.03(+2.05%) |
Mar 26, 2003 | 1.230 | 1.270 | 1.220 | 1.220 | 36,000 | -0.06(-4.69%) |
Mar 25, 2003 | 1.165 | 1.300 | 1.160 | 1.280 | 41,950 | +0.08(+7.11%) |
Mar 24, 2003 | 1.455 | 1.455 | 1.160 | 1.195 | 91,200 | -0.24(-16.72%) |
Mar 21, 2003 | 1.480 | 1.482 | 1.375 | 1.435 | 84,382 | +0.02(+1.06%) |
Mar 20, 2003 | 1.370 | 1.470 | 1.250 | 1.420 | 74,606 | -0.06(-4.05%) |
Mar 19, 2003 | 1.450 | 1.500 | 1.365 | 1.480 | 42,782 | +0.02(+1.37%) |
Mar 18, 2003 | 1.320 | 1.475 | 1.220 | 1.460 | 92,000 | +0.07(+4.70%) |
Mar 17, 2003 | 1.090 | 1.400 | 1.045 | 1.395 | 52,606 | +0.34(+32.18%) |
Mar 14, 2003 | 0.9550 | 1.445 | 0.8900 | 1.055 | 222,700 | +0.15(+17.22%) |
Mar 13, 2003 | 0.8900 | 0.9250 | 0.8550 | 0.9000 | 40,600 | -0.01(-1.10%) |
Mar 12, 2003 | 0.8900 | 0.9650 | 0.8600 | 0.9100 | 65,608 | -0.02(-2.15%) |
Mar 11, 2003 | 1.025 | 1.025 | 0.9000 | 0.9300 | 56,000 | -0.07(-7.00%) |
Mar 10, 2003 | 1.075 | 1.200 | 1.000 | 1.000 | 46,400 | -0.07(-6.98%) |
Mar 07, 2003 | 1.080 | 1.225 | 1.075 | 1.075 | 47,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.100 | 1.150 | 1.055 | 1.075 | 24,000 | -0.05(-4.44%) |
Mar 05, 2003 | 1.150 | 1.150 | 1.105 | 1.125 | 26,000 | -0.03(-2.60%) |
Mar 04, 2003 | 1.175 | 1.220 | 1.125 | 1.155 | 32,400 | -0.02(-2.12%) |