Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.532 | 1.941 | 1.532 | 1.678 | 484,393 | +0.12(+7.81%) |
May 29, 2003 | 1.459 | 1.766 | 1.279 | 1.556 | 750,234 | +0.31(+24.51%) |
May 28, 2003 | 1.046 | 1.274 | 1.002 | 1.250 | 458,488 | +0.25(+25.37%) |
May 27, 2003 | 0.9484 | 1.026 | 0.9484 | 0.9971 | 220,814 | +0.05(+5.13%) |
May 23, 2003 | 1.012 | 1.012 | 0.9193 | 0.9484 | 264,812 | -0.06(-5.80%) |
May 22, 2003 | 1.026 | 1.051 | 0.9825 | 1.007 | 240,757 | -0.03(-2.82%) |
May 21, 2003 | 1.012 | 1.114 | 0.9776 | 1.036 | 180,105 | +0.00(+0.47%) |
May 20, 2003 | 1.099 | 1.119 | 1.012 | 1.031 | 132,817 | +0.01(+1.44%) |
May 19, 2003 | 1.114 | 1.177 | 1.012 | 1.017 | 155,844 | -0.03(-2.79%) |
May 16, 2003 | 1.036 | 1.099 | 1.036 | 1.046 | 64,558 | -0.05(-4.83%) |
May 15, 2003 | 1.031 | 1.099 | 1.012 | 1.099 | 95,192 | +0.03(+2.68%) |
May 14, 2003 | 0.9971 | 1.070 | 0.9776 | 1.070 | 114,724 | +0.07(+7.32%) |
May 13, 2003 | 1.026 | 1.026 | 0.9922 | 0.9971 | 14,597 | +0.00(+0.00%) |
May 12, 2003 | 1.026 | 1.026 | 0.9776 | 0.9971 | 62,913 | -0.02(-2.38%) |
May 09, 2003 | 1.012 | 1.026 | 0.9971 | 1.021 | 77,511 | +0.01(+0.96%) |
May 08, 2003 | 1.007 | 1.012 | 0.9971 | 1.012 | 54,072 | +0.00(+0.48%) |
May 07, 2003 | 1.162 | 1.162 | 0.9971 | 1.007 | 77,100 | -0.15(-12.66%) |
May 06, 2003 | 1.104 | 1.167 | 1.104 | 1.153 | 86,352 | +0.05(+4.40%) |
May 05, 2003 | 1.055 | 1.167 | 1.055 | 1.104 | 171,881 | +0.06(+5.58%) |
May 02, 2003 | 1.031 | 1.065 | 1.007 | 1.046 | 41,325 | +0.05(+4.88%) |
May 01, 2003 | 0.8998 | 1.075 | 0.8998 | 0.9971 | 104,650 | +0.03(+3.02%) |
Apr 30, 2003 | 0.8901 | 0.9776 | 0.8901 | 0.9679 | 55,717 | +0.05(+5.85%) |
Apr 29, 2003 | 0.9095 | 0.9436 | 0.9095 | 0.9144 | 51,605 | +0.01(+1.08%) |
Apr 28, 2003 | 0.9582 | 0.9582 | 0.8755 | 0.9047 | 166,741 | -0.01(-1.59%) |
Apr 25, 2003 | 0.8803 | 0.9241 | 0.8706 | 0.9193 | 53,250 | +0.04(+4.42%) |
Apr 24, 2003 | 0.9144 | 0.9776 | 0.8512 | 0.8803 | 85,940 | -0.09(-9.50%) |
Apr 23, 2003 | 0.9728 | 0.9728 | 0.9679 | 0.9728 | 30,634 | +0.00(+0.05%) |
Apr 22, 2003 | 0.9047 | 0.9728 | 0.9047 | 0.9723 | 221,842 | +0.02(+1.99%) |
Apr 21, 2003 | 1.046 | 1.055 | 0.9095 | 0.9533 | 156,461 | -0.09(-8.41%) |
Apr 17, 2003 | 1.143 | 1.172 | 1.021 | 1.041 | 67,642 | -0.00(-0.46%) |
Apr 16, 2003 | 1.196 | 1.196 | 1.021 | 1.046 | 67,848 | -0.10(-8.51%) |
Apr 15, 2003 | 1.250 | 1.265 | 1.031 | 1.143 | 191,002 | -0.13(-10.31%) |
Apr 14, 2003 | 1.221 | 1.294 | 1.216 | 1.274 | 72,782 | +0.04(+3.56%) |
Apr 11, 2003 | 1.226 | 1.284 | 1.206 | 1.231 | 78,744 | +0.00(+0.00%) |
Apr 10, 2003 | 1.313 | 1.313 | 1.226 | 1.231 | 51,194 | -0.07(-5.24%) |
Apr 09, 2003 | 1.196 | 1.338 | 1.196 | 1.299 | 34,746 | +0.03(+2.30%) |
Apr 08, 2003 | 1.250 | 1.318 | 1.206 | 1.269 | 70,932 | +0.00(+0.39%) |
Apr 07, 2003 | 1.172 | 1.338 | 1.167 | 1.265 | 106,500 | +0.10(+8.33%) |
Apr 04, 2003 | 1.216 | 1.459 | 1.167 | 1.167 | 67,231 | -0.05(-4.00%) |
Apr 03, 2003 | 1.323 | 1.323 | 1.192 | 1.216 | 48,932 | -0.08(-5.98%) |
Apr 02, 2003 | 1.148 | 1.299 | 1.148 | 1.293 | 124,388 | +0.15(+12.67%) |
Apr 01, 2003 | 1.143 | 1.192 | 1.099 | 1.148 | 125,416 | +0.05(+4.42%) |
Mar 31, 2003 | 1.153 | 1.221 | 1.094 | 1.099 | 50,166 | -0.07(-5.83%) |
Mar 28, 2003 | 1.211 | 1.274 | 1.167 | 1.167 | 33,101 | -0.04(-3.61%) |
Mar 27, 2003 | 1.143 | 1.231 | 1.143 | 1.211 | 26,933 | +0.02(+2.05%) |
Mar 26, 2003 | 1.196 | 1.235 | 1.187 | 1.187 | 37,008 | -0.06(-4.69%) |
Mar 25, 2003 | 1.133 | 1.265 | 1.128 | 1.245 | 43,124 | +0.08(+7.11%) |
Mar 24, 2003 | 1.415 | 1.415 | 1.128 | 1.162 | 93,753 | -0.23(-16.72%) |
Mar 21, 2003 | 1.440 | 1.442 | 1.338 | 1.396 | 86,744 | +0.01(+1.06%) |
Mar 20, 2003 | 1.333 | 1.430 | 1.216 | 1.381 | 76,694 | -0.06(-4.05%) |
Mar 19, 2003 | 1.411 | 1.459 | 1.328 | 1.440 | 43,979 | +0.02(+1.37%) |
Mar 18, 2003 | 1.284 | 1.435 | 1.187 | 1.420 | 94,576 | +0.06(+4.70%) |
Mar 17, 2003 | 1.060 | 1.362 | 1.017 | 1.357 | 54,078 | +0.33(+32.18%) |
Mar 14, 2003 | 0.9290 | 1.406 | 0.8658 | 1.026 | 228,935 | +0.15(+17.22%) |
Mar 13, 2003 | 0.8658 | 0.8998 | 0.8317 | 0.8755 | 41,736 | -0.01(-1.10%) |
Mar 12, 2003 | 0.8658 | 0.9387 | 0.8366 | 0.8852 | 67,445 | -0.02(-2.15%) |
Mar 11, 2003 | 0.9971 | 0.9971 | 0.8755 | 0.9047 | 57,568 | -0.07(-7.00%) |
Mar 10, 2003 | 1.046 | 1.167 | 0.9728 | 0.9728 | 47,699 | -0.07(-6.98%) |
Mar 07, 2003 | 1.051 | 1.192 | 1.046 | 1.046 | 48,727 | +0.00(+0.00%) |
Mar 06, 2003 | 1.070 | 1.119 | 1.026 | 1.046 | 24,672 | -0.05(-4.44%) |
Mar 05, 2003 | 1.119 | 1.119 | 1.075 | 1.094 | 26,728 | -0.03(-2.60%) |
Mar 04, 2003 | 1.143 | 1.187 | 1.094 | 1.124 | 33,307 | -0.02(-2.12%) |