Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.660 | 1.750 | 1.650 | 1.710 | 125,000 | +0.04(+2.40%) |
May 29, 2003 | 1.660 | 1.790 | 1.600 | 1.670 | 210,500 | +0.02(+1.21%) |
May 28, 2003 | 1.500 | 1.650 | 1.450 | 1.650 | 264,700 | +0.15(+10.00%) |
May 27, 2003 | 1.440 | 1.590 | 1.390 | 1.500 | 457,100 | +0.12(+8.70%) |
May 23, 2003 | 1.370 | 1.380 | 1.350 | 1.380 | 110,300 | +0.03(+2.22%) |
May 22, 2003 | 1.310 | 1.420 | 1.310 | 1.350 | 89,000 | +0.04(+3.05%) |
May 21, 2003 | 1.360 | 1.360 | 1.300 | 1.310 | 22,900 | -0.04(-2.96%) |
May 20, 2003 | 1.400 | 1.400 | 1.330 | 1.350 | 78,300 | +0.00(+0.00%) |
May 19, 2003 | 1.420 | 1.450 | 1.340 | 1.350 | 136,100 | -0.06(-4.26%) |
May 16, 2003 | 1.400 | 1.450 | 1.310 | 1.410 | 41,600 | +0.05(+3.68%) |
May 15, 2003 | 1.350 | 1.400 | 1.350 | 1.360 | 39,100 | +0.04(+3.03%) |
May 14, 2003 | 1.200 | 1.390 | 1.200 | 1.320 | 163,100 | +0.06(+4.76%) |
May 13, 2003 | 1.250 | 1.330 | 1.250 | 1.260 | 158,000 | +0.02(+1.61%) |
May 12, 2003 | 1.350 | 1.370 | 1.200 | 1.240 | 114,400 | +0.08(+6.90%) |
May 09, 2003 | 1.310 | 1.400 | 1.140 | 1.160 | 377,800 | -0.12(-9.38%) |
May 08, 2003 | 1.280 | 1.300 | 1.230 | 1.280 | 51,600 | +0.03(+2.40%) |
May 07, 2003 | 1.150 | 1.250 | 1.150 | 1.250 | 44,600 | +0.07(+5.93%) |
May 06, 2003 | 1.180 | 1.180 | 1.120 | 1.180 | 131,900 | +0.07(+6.31%) |
May 05, 2003 | 1.260 | 1.350 | 1.110 | 1.110 | 169,900 | -0.14(-11.20%) |
May 02, 2003 | 1.150 | 1.250 | 1.110 | 1.250 | 111,800 | +0.15(+13.64%) |
May 01, 2003 | 1.130 | 1.150 | 1.100 | 1.100 | 30,500 | +0.00(+0.00%) |
Apr 30, 2003 | 1.100 | 1.100 | 1.080 | 1.100 | 40,400 | +0.00(+0.00%) |
Apr 29, 2003 | 1.080 | 1.100 | 1.040 | 1.100 | 21,800 | +0.00(+0.00%) |
Apr 28, 2003 | 1.070 | 1.100 | 1.050 | 1.100 | 39,800 | +0.00(+0.00%) |
Apr 25, 2003 | 1.120 | 1.130 | 1.030 | 1.100 | 49,600 | -0.10(-8.33%) |
Apr 24, 2003 | 1.230 | 1.240 | 1.150 | 1.200 | 17,200 | +0.00(+0.00%) |
Apr 23, 2003 | 1.150 | 1.200 | 1.140 | 1.200 | 10,400 | +0.05(+4.35%) |
Apr 22, 2003 | 1.230 | 1.230 | 1.150 | 1.150 | 6,400 | -0.09(-7.26%) |
Apr 21, 2003 | 1.050 | 1.240 | 1.030 | 1.240 | 5,400 | +0.04(+3.33%) |
Apr 17, 2003 | 1.240 | 1.250 | 1.200 | 1.200 | 3,300 | +0.03(+2.56%) |
Apr 16, 2003 | 1.200 | 1.200 | 1.170 | 1.170 | 6,400 | -0.06(-4.88%) |
Apr 15, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.210 | 1.230 | 1.210 | 1.230 | 5,000 | -0.02(-1.60%) |
Apr 11, 2003 | 1.160 | 1.250 | 1.150 | 1.250 | 15,900 | +0.06(+5.04%) |
Apr 10, 2003 | 1.150 | 1.200 | 1.150 | 1.190 | 10,400 | -0.02(-1.65%) |
Apr 09, 2003 | 1.210 | 1.220 | 1.200 | 1.210 | 12,000 | +0.01(+0.83%) |
Apr 08, 2003 | 1.150 | 1.220 | 1.150 | 1.200 | 16,100 | +0.00(+0.00%) |
Apr 07, 2003 | 1.200 | 1.200 | 1.120 | 1.200 | 9,100 | +0.06(+5.26%) |
Apr 04, 2003 | 0.9900 | 1.160 | 0.9900 | 1.140 | 47,300 | -0.04(-3.39%) |
Apr 03, 2003 | 1.200 | 1.200 | 1.100 | 1.180 | 21,700 | -0.06(-4.84%) |
Apr 02, 2003 | 1.220 | 1.240 | 1.220 | 1.240 | 23,500 | -0.01(-0.80%) |
Apr 01, 2003 | 1.390 | 1.400 | 1.150 | 1.250 | 148,000 | -0.15(-10.71%) |
Mar 31, 2003 | 1.350 | 1.400 | 1.310 | 1.400 | 6,201 | -0.01(-0.71%) |
Mar 28, 2003 | 1.360 | 1.410 | 1.350 | 1.410 | 360,000 | -0.09(-5.94%) |
Mar 27, 2003 | 1.370 | 1.499 | 1.360 | 1.499 | 9,900 | +0.10(+7.07%) |
Mar 26, 2003 | 1.400 | 1.420 | 1.370 | 1.400 | 16,900 | +0.00(+0.00%) |
Mar 25, 2003 | 1.490 | 1.490 | 1.400 | 1.400 | 1,600 | +0.00(+0.00%) |
Mar 24, 2003 | 1.450 | 1.450 | 1.350 | 1.400 | 12,700 | -0.05(-3.45%) |
Mar 21, 2003 | 1.400 | 1.450 | 1.400 | 1.450 | 4,500 | +0.03(+2.11%) |
Mar 20, 2003 | 1.450 | 1.450 | 1.350 | 1.420 | 1,730,000 | +0.02(+1.43%) |
Mar 19, 2003 | 1.550 | 1.550 | 1.370 | 1.400 | 23,300 | -0.05(-3.45%) |
Mar 18, 2003 | 1.450 | 1.590 | 1.400 | 1.450 | 8,506 | -0.05(-3.33%) |
Mar 17, 2003 | 1.430 | 1.500 | 1.430 | 1.500 | 6,000 | +0.05(+3.45%) |
Mar 14, 2003 | 1.450 | 1.450 | 1.350 | 1.450 | 16,300 | -0.08(-5.23%) |
Mar 13, 2003 | 1.400 | 1.530 | 1.350 | 1.530 | 2,200 | +0.08(+5.52%) |
Mar 12, 2003 | 1.400 | 1.450 | 1.350 | 1.450 | 7,801 | +0.02(+1.40%) |
Mar 11, 2003 | 1.430 | 1.500 | 1.340 | 1.430 | 10,300 | -0.07(-4.67%) |
Mar 10, 2003 | 1.500 | 1.500 | 1.400 | 1.500 | 7,200 | -0.10(-6.25%) |
Mar 07, 2003 | 1.590 | 1.600 | 1.490 | 1.600 | 14,800 | +0.10(+6.67%) |
Mar 06, 2003 | 1.600 | 1.600 | 1.500 | 1.500 | 14,100 | -0.10(-6.25%) |
Mar 05, 2003 | 1.470 | 1.600 | 1.470 | 1.600 | 12,400 | +0.00(+0.00%) |
Mar 04, 2003 | 1.580 | 1.600 | 1.450 | 1.600 | 23,100 | +0.00(+0.00%) |