Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.472 | 1.480 | 1.446 | 1.446 | 16,807 | +0.03(+2.41%) |
May 29, 2003 | 1.285 | 1.438 | 1.285 | 1.412 | 19,981 | +0.14(+10.67%) |
May 28, 2003 | 1.217 | 1.319 | 1.217 | 1.276 | 35,613 | +0.01(+0.67%) |
May 27, 2003 | 1.302 | 1.302 | 1.234 | 1.268 | 55,830 | -0.01(-0.67%) |
May 23, 2003 | 1.191 | 1.480 | 1.140 | 1.276 | 140,809 | +0.12(+10.29%) |
May 22, 2003 | 1.132 | 1.191 | 1.115 | 1.157 | 50,070 | +0.03(+3.03%) |
May 21, 2003 | 1.132 | 1.132 | 1.089 | 1.123 | 16,102 | +0.02(+1.54%) |
May 20, 2003 | 1.115 | 1.115 | 1.098 | 1.106 | 18,453 | +0.03(+2.36%) |
May 19, 2003 | 1.072 | 1.140 | 1.072 | 1.081 | 5,171 | +0.00(+0.00%) |
May 16, 2003 | 1.055 | 1.106 | 1.055 | 1.081 | 10,930 | -0.02(-1.55%) |
May 15, 2003 | 1.055 | 1.106 | 1.046 | 1.098 | 13,046 | -0.02(-1.53%) |
May 14, 2003 | 1.089 | 1.166 | 1.089 | 1.115 | 48,542 | +0.05(+4.80%) |
May 13, 2003 | 1.029 | 1.063 | 1.029 | 1.063 | 14,104 | +0.03(+3.31%) |
May 12, 2003 | 0.9784 | 1.089 | 0.9784 | 1.029 | 12,106 | +0.01(+0.83%) |
May 09, 2003 | 1.004 | 1.029 | 0.9784 | 1.021 | 32,792 | +0.00(+0.00%) |
May 08, 2003 | 1.072 | 1.098 | 0.9784 | 1.021 | 176,423 | -0.08(-6.98%) |
May 07, 2003 | 1.072 | 1.132 | 1.063 | 1.098 | 9,755 | -0.03(-3.01%) |
May 06, 2003 | 1.123 | 1.234 | 1.115 | 1.132 | 11,636 | +0.01(+0.76%) |
May 05, 2003 | 1.106 | 1.149 | 1.098 | 1.123 | 15,749 | -0.06(-5.24%) |
May 02, 2003 | 1.191 | 1.217 | 1.183 | 1.185 | 8,345 | +0.01(+0.94%) |
May 01, 2003 | 1.174 | 1.174 | 1.174 | 1.174 | 117 | -0.06(-4.83%) |
Apr 30, 2003 | 1.183 | 1.234 | 1.183 | 1.234 | 9,873 | +0.13(+11.54%) |
Apr 29, 2003 | 1.055 | 1.132 | 1.055 | 1.106 | 1,880 | +0.00(+0.00%) |
Apr 28, 2003 | 1.106 | 1.106 | 1.021 | 1.106 | 15,279 | +0.03(+2.36%) |
Apr 25, 2003 | 0.9954 | 1.081 | 0.9954 | 1.081 | 352 | +0.02(+1.60%) |
Apr 24, 2003 | 1.021 | 1.063 | 0.9784 | 1.063 | 7,052 | +0.03(+3.31%) |
Apr 23, 2003 | 1.055 | 1.063 | 1.021 | 1.029 | 17,042 | +0.03(+3.42%) |
Apr 22, 2003 | 0.9614 | 1.063 | 0.9614 | 0.9954 | 1,998 | +0.02(+1.74%) |
Apr 21, 2003 | 0.9784 | 1.004 | 0.9784 | 0.9784 | 34,673 | +0.02(+1.77%) |
Apr 17, 2003 | 0.9614 | 0.9614 | 0.9614 | 0.9614 | 117 | +0.00(+0.00%) |
Apr 16, 2003 | 1.004 | 1.004 | 0.9444 | 0.9614 | 22,096 | -0.03(-2.59%) |
Apr 15, 2003 | 0.9954 | 0.9954 | 0.9869 | 0.9869 | 940 | -0.06(-5.69%) |
Apr 14, 2003 | 1.046 | 1.046 | 1.046 | 1.046 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 1.046 | 1.046 | 1.046 | 1.046 | 117 | -0.02(-1.60%) |
Apr 10, 2003 | 1.038 | 1.063 | 1.021 | 1.063 | 3,761 | +0.04(+4.17%) |
Apr 09, 2003 | 1.021 | 1.063 | 0.9954 | 1.021 | 9,285 | +0.02(+1.69%) |
Apr 08, 2003 | 0.9954 | 1.004 | 0.9954 | 1.004 | 1,057 | +0.02(+1.72%) |
Apr 07, 2003 | 1.029 | 1.029 | 0.9869 | 0.9869 | 2,938 | +0.01(+0.87%) |
Apr 04, 2003 | 1.063 | 1.063 | 0.9444 | 0.9784 | 6,582 | -0.04(-4.17%) |
Apr 03, 2003 | 0.9444 | 1.029 | 0.9444 | 1.021 | 6,699 | -0.01(-0.83%) |
Apr 02, 2003 | 0.9359 | 1.029 | 0.9359 | 1.029 | 2,115 | +0.02(+1.77%) |
Apr 01, 2003 | 0.9869 | 1.021 | 0.8253 | 1.012 | 14,339 | -0.01(-0.92%) |
Mar 31, 2003 | 1.033 | 1.033 | 1.021 | 1.021 | 822 | -0.04(-4.00%) |
Mar 28, 2003 | 1.063 | 1.063 | 1.063 | 1.063 | 117 | +0.03(+2.46%) |
Mar 27, 2003 | 0.9018 | 1.038 | 0.9018 | 1.038 | 3,055 | +0.01(+0.83%) |
Mar 26, 2003 | 1.038 | 1.038 | 1.029 | 1.029 | 1,175 | +0.04(+4.31%) |
Mar 25, 2003 | 1.046 | 1.046 | 0.9444 | 0.9869 | 8,110 | -0.03(-2.52%) |
Mar 24, 2003 | 1.012 | 1.012 | 1.012 | 1.012 | 117 | +0.03(+2.59%) |
Mar 21, 2003 | 0.8933 | 0.9869 | 0.8933 | 0.9869 | 4,231 | +0.07(+7.41%) |
Mar 20, 2003 | 0.9104 | 0.9529 | 0.7402 | 0.9189 | 17,513 | -0.03(-2.70%) |
Mar 19, 2003 | 0.9699 | 0.9699 | 0.9104 | 0.9444 | 13,751 | +0.00(+0.00%) |
Mar 18, 2003 | 0.9018 | 0.9444 | 0.9018 | 0.9444 | 2,820 | -0.12(-11.20%) |
Mar 17, 2003 | 0.9529 | 1.063 | 0.9189 | 1.063 | 7,874 | +0.11(+11.61%) |
Mar 14, 2003 | 0.9189 | 0.9529 | 0.8508 | 0.9529 | 834,512 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9529 | 0.9529 | 0.9529 | 0.9529 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 0.9189 | 0.9699 | 0.8933 | 0.9529 | 8,998 | -0.01(-0.88%) |
Mar 11, 2003 | 0.9614 | 0.9614 | 0.9614 | 0.9614 | 235 | +0.03(+2.73%) |
Mar 10, 2003 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 117 | +0.02(+1.85%) |
Mar 07, 2003 | 0.9189 | 0.9189 | 0.9189 | 0.9189 | 2,703 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9274 | 0.9274 | 0.9104 | 0.9104 | 3,643 | -0.01(-0.93%) |
Mar 05, 2003 | 0.8933 | 0.9274 | 0.8933 | 0.9189 | 5,171 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9444 | 0.9869 | 0.9104 | 0.9104 | 49,600 | +0.01(+0.56%) |