Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2003 | 1.030 | 1.138 | 1.030 | 1.138 | 32,433 | +0.05(+4.13%) |
Mar 31, 2003 | 1.039 | 1.138 | 1.030 | 1.093 | 55,014 | +0.01(+0.83%) |
Mar 28, 2003 | 1.075 | 1.174 | 1.067 | 1.084 | 57,228 | +0.00(+0.00%) |
Mar 27, 2003 | 1.084 | 1.102 | 0.9215 | 1.084 | 61,545 | -0.01(-0.83%) |
Mar 26, 2003 | 1.156 | 1.301 | 1.093 | 1.093 | 39,185 | -0.03(-2.42%) |
Mar 25, 2003 | 1.084 | 1.211 | 1.048 | 1.120 | 65,198 | +0.05(+5.08%) |
Mar 24, 2003 | 1.192 | 1.192 | 1.066 | 1.066 | 49,479 | -0.08(-7.09%) |
Mar 21, 2003 | 1.174 | 1.229 | 1.048 | 1.147 | 112,742 | +0.09(+8.55%) |
Mar 20, 2003 | 1.156 | 1.238 | 1.048 | 1.057 | 80,699 | -0.16(-13.33%) |
Mar 19, 2003 | 1.174 | 1.256 | 1.174 | 1.220 | 76,489 | -0.01(-0.74%) |
Mar 18, 2003 | 1.147 | 1.246 | 1.147 | 1.229 | 58,818 | +0.03(+2.26%) |
Mar 17, 2003 | 0.9757 | 1.229 | 0.9666 | 1.202 | 77,264 | +0.11(+9.92%) |
Mar 14, 2003 | 0.9305 | 1.174 | 0.9305 | 1.093 | 29,112 | +0.11(+11.01%) |
Mar 13, 2003 | 0.9034 | 0.9937 | 0.8763 | 0.9847 | 30,883 | +0.07(+7.92%) |
Mar 12, 2003 | 0.9576 | 0.9937 | 0.8673 | 0.9124 | 31,547 | -0.05(-5.61%) |
Mar 11, 2003 | 0.9757 | 1.066 | 0.9576 | 0.9666 | 144,786 | -0.01(-0.93%) |
Mar 10, 2003 | 0.9937 | 1.102 | 0.9757 | 0.9757 | 93,646 | -0.13(-11.48%) |
Mar 07, 2003 | 1.084 | 1.202 | 1.003 | 1.102 | 95,196 | +0.09(+8.93%) |
Mar 06, 2003 | 1.084 | 1.129 | 1.012 | 1.012 | 94,089 | -0.09(-8.20%) |
Mar 05, 2003 | 1.048 | 1.138 | 1.039 | 1.102 | 75,050 | -0.09(-7.58%) |
Mar 04, 2003 | 1.156 | 1.192 | 1.084 | 1.192 | 75,603 | -0.04(-2.94%) |