Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.211 | 1.229 | 1.084 | 1.093 | 628,959 | -0.08(-6.92%) |
Jun 27, 2003 | 1.202 | 1.238 | 1.174 | 1.174 | 175,781 | -0.04(-2.99%) |
Jun 26, 2003 | 1.220 | 1.238 | 1.192 | 1.211 | 44,609 | -0.03(-2.19%) |
Jun 25, 2003 | 1.202 | 1.256 | 1.192 | 1.238 | 27,341 | +0.04(+3.01%) |
Jun 24, 2003 | 1.202 | 1.256 | 1.192 | 1.202 | 30,329 | +0.01(+0.76%) |
Jun 23, 2003 | 1.292 | 1.346 | 1.192 | 1.192 | 45,716 | -0.08(-6.38%) |
Jun 20, 2003 | 1.220 | 1.310 | 1.183 | 1.274 | 88,997 | +0.05(+3.68%) |
Jun 19, 2003 | 1.220 | 1.274 | 1.220 | 1.229 | 66,969 | -0.01(-0.73%) |
Jun 18, 2003 | 1.265 | 1.310 | 1.220 | 1.238 | 37,414 | -0.03(-2.14%) |
Jun 17, 2003 | 1.310 | 1.319 | 1.247 | 1.265 | 79,256 | -0.05(-3.45%) |
Jun 16, 2003 | 1.337 | 1.346 | 1.265 | 1.310 | 65,641 | +0.01(+0.69%) |
Jun 13, 2003 | 1.292 | 1.355 | 1.292 | 1.301 | 91,875 | +0.01(+0.70%) |
Jun 12, 2003 | 1.292 | 1.355 | 1.292 | 1.292 | 31,436 | -0.04(-2.72%) |
Jun 11, 2003 | 1.247 | 1.346 | 1.238 | 1.328 | 62,541 | +0.09(+7.30%) |
Jun 10, 2003 | 1.400 | 1.400 | 1.229 | 1.238 | 91,211 | -0.16(-11.61%) |
Jun 09, 2003 | 1.527 | 1.581 | 1.400 | 1.400 | 59,663 | -0.09(-6.06%) |
Jun 06, 2003 | 1.482 | 1.500 | 1.400 | 1.491 | 125,415 | +0.07(+5.10%) |
Jun 05, 2003 | 1.310 | 1.536 | 1.301 | 1.418 | 298,872 | +0.11(+8.28%) |
Jun 04, 2003 | 1.256 | 1.328 | 1.211 | 1.310 | 175,006 | +0.06(+4.39%) |
Jun 03, 2003 | 1.174 | 1.265 | 1.174 | 1.255 | 85,787 | +0.10(+8.52%) |
Jun 02, 2003 | 1.274 | 1.283 | 1.138 | 1.156 | 100,398 | -0.02(-1.54%) |
May 30, 2003 | 1.247 | 1.319 | 1.129 | 1.174 | 171,132 | -0.08(-6.48%) |
May 29, 2003 | 1.220 | 1.319 | 1.211 | 1.256 | 177,441 | +0.07(+6.11%) |
May 28, 2003 | 1.111 | 1.256 | 1.084 | 1.183 | 239,761 | +0.10(+9.17%) |
May 27, 2003 | 1.084 | 1.102 | 1.039 | 1.084 | 143,237 | +0.00(+0.00%) |
May 23, 2003 | 1.102 | 1.102 | 1.066 | 1.084 | 76,046 | -0.03(-2.44%) |
May 22, 2003 | 1.120 | 1.120 | 1.039 | 1.111 | 130,839 | -0.01(-0.81%) |
May 21, 2003 | 1.156 | 1.165 | 1.102 | 1.120 | 66,637 | -0.01(-0.80%) |
May 20, 2003 | 1.129 | 1.165 | 1.093 | 1.129 | 58,224 | -0.02(-1.57%) |
May 19, 2003 | 1.165 | 1.220 | 1.129 | 1.147 | 88,001 | -0.02(-1.55%) |
May 16, 2003 | 1.102 | 1.220 | 1.093 | 1.165 | 200,022 | -0.02(-1.53%) |
May 15, 2003 | 1.192 | 1.247 | 1.129 | 1.183 | 92,096 | +0.01(+0.77%) |
May 14, 2003 | 1.183 | 1.192 | 1.102 | 1.174 | 60,217 | +0.04(+3.17%) |
May 13, 2003 | 1.057 | 1.192 | 1.048 | 1.138 | 49,037 | +0.08(+7.69%) |
May 12, 2003 | 1.039 | 1.084 | 1.003 | 1.057 | 38,964 | -0.04(-3.23%) |
May 09, 2003 | 1.084 | 1.147 | 0.9847 | 1.092 | 65,198 | +0.01(+0.75%) |
May 08, 2003 | 1.256 | 1.256 | 1.039 | 1.084 | 94,200 | -0.17(-13.67%) |
May 07, 2003 | 1.084 | 1.310 | 0.9847 | 1.256 | 239,872 | +0.30(+31.13%) |
May 06, 2003 | 0.9576 | 1.012 | 0.9395 | 0.9576 | 64,644 | -0.04(-3.64%) |
May 05, 2003 | 1.039 | 1.048 | 0.9847 | 0.9937 | 28,669 | -0.02(-1.79%) |
May 02, 2003 | 0.9666 | 1.030 | 0.9305 | 1.012 | 24,352 | +0.05(+4.67%) |
May 01, 2003 | 0.8944 | 0.9847 | 0.8944 | 0.9666 | 20,478 | +0.03(+2.88%) |
Apr 30, 2003 | 0.9305 | 1.003 | 0.9034 | 0.9395 | 152,867 | -0.04(-3.70%) |
Apr 29, 2003 | 0.9395 | 1.039 | 0.9395 | 0.9757 | 59,110 | +0.03(+2.86%) |
Apr 28, 2003 | 0.9576 | 1.048 | 0.9124 | 0.9486 | 90,879 | -0.05(-5.41%) |
Apr 25, 2003 | 1.039 | 1.120 | 0.9486 | 1.003 | 62,873 | -0.03(-2.63%) |
Apr 24, 2003 | 1.021 | 1.039 | 0.9847 | 1.030 | 222,383 | +0.00(+0.00%) |
Apr 23, 2003 | 1.012 | 1.039 | 0.9937 | 1.030 | 49,369 | -0.02(-1.72%) |
Apr 22, 2003 | 0.9937 | 1.066 | 0.9937 | 1.048 | 34,425 | +0.00(+0.00%) |
Apr 21, 2003 | 1.039 | 1.057 | 0.9937 | 1.048 | 101,395 | +0.05(+5.45%) |
Apr 17, 2003 | 1.084 | 1.084 | 0.9847 | 0.9937 | 95,307 | -0.03(-2.66%) |
Apr 16, 2003 | 1.039 | 1.057 | 0.9757 | 1.021 | 55,346 | +0.07(+7.62%) |
Apr 15, 2003 | 1.039 | 1.057 | 0.9486 | 0.9486 | 76,599 | -0.10(-9.48%) |
Apr 14, 2003 | 1.039 | 1.075 | 0.9666 | 1.048 | 36,418 | +0.01(+0.87%) |
Apr 11, 2003 | 1.066 | 1.066 | 0.9757 | 1.039 | 37,303 | +0.01(+0.88%) |
Apr 10, 2003 | 1.012 | 1.066 | 1.012 | 1.030 | 127,076 | -0.01(-0.87%) |
Apr 09, 2003 | 1.084 | 1.084 | 1.012 | 1.039 | 88,111 | -0.03(-2.54%) |
Apr 08, 2003 | 1.075 | 1.120 | 1.021 | 1.066 | 41,399 | +0.00(+0.00%) |
Apr 07, 2003 | 1.048 | 1.102 | 1.048 | 1.066 | 28,669 | +0.02(+1.72%) |
Apr 04, 2003 | 1.120 | 1.156 | 1.048 | 1.048 | 70,733 | -0.07(-6.53%) |
Apr 03, 2003 | 1.256 | 1.256 | 1.120 | 1.121 | 58,003 | -0.13(-10.07%) |
Apr 02, 2003 | 1.048 | 1.247 | 1.048 | 1.247 | 65,087 | +0.11(+9.52%) |