Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.141 | 1.358 | 1.141 | 1.285 | 12,882 | +0.13(+10.90%) |
May 29, 2003 | 1.174 | 1.174 | 1.159 | 1.159 | 1,104 | -0.01(-0.81%) |
May 28, 2003 | 1.141 | 1.168 | 1.127 | 1.168 | 29,077 | +0.01(+1.18%) |
May 27, 2003 | 1.141 | 1.155 | 1.141 | 1.155 | 1,104 | +0.03(+2.41%) |
May 23, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 4,048 | +0.00(+0.00%) |
May 22, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 8,833 | +0.00(+0.00%) |
May 21, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 7,361 | +0.00(+0.00%) |
May 20, 2003 | 1.117 | 1.127 | 1.103 | 1.127 | 12,146 | +0.01(+0.48%) |
May 19, 2003 | 1.089 | 1.127 | 1.089 | 1.122 | 25,029 | -0.02(-1.67%) |
May 16, 2003 | 1.114 | 1.141 | 1.114 | 1.141 | 27,973 | +0.01(+1.20%) |
May 15, 2003 | 1.114 | 1.127 | 1.114 | 1.127 | 33,126 | -0.04(-3.49%) |
May 14, 2003 | 1.125 | 1.168 | 1.089 | 1.168 | 17,299 | +0.04(+3.61%) |
May 13, 2003 | 1.076 | 1.155 | 1.076 | 1.127 | 96,067 | -0.02(-1.66%) |
May 12, 2003 | 1.089 | 1.147 | 1.089 | 1.147 | 2,576 | -0.09(-7.05%) |
May 09, 2003 | 1.209 | 1.233 | 1.057 | 1.233 | 30,918 | +0.02(+2.02%) |
May 08, 2003 | 1.277 | 1.277 | 1.209 | 1.209 | 5,521 | -0.05(-4.09%) |
May 07, 2003 | 1.261 | 1.261 | 1.261 | 1.261 | 736 | -0.03(-2.11%) |
May 06, 2003 | 1.320 | 1.320 | 1.288 | 1.288 | 4,416 | -0.03(-2.07%) |
May 05, 2003 | 1.320 | 1.320 | 1.315 | 1.315 | 5,521 | +0.02(+1.89%) |
May 02, 2003 | 1.160 | 1.399 | 1.160 | 1.290 | 9,569 | +0.14(+12.03%) |
May 01, 2003 | 1.152 | 1.152 | 1.152 | 1.152 | 368 | +0.02(+2.17%) |
Apr 30, 2003 | 1.117 | 1.127 | 1.117 | 1.127 | 5,889 | -0.00(-0.24%) |
Apr 29, 2003 | 1.149 | 1.152 | 1.127 | 1.130 | 7,361 | +0.01(+0.48%) |
Apr 28, 2003 | 1.127 | 1.166 | 1.119 | 1.125 | 32,390 | +0.01(+0.49%) |
Apr 25, 2003 | 1.098 | 1.119 | 1.092 | 1.119 | 18,403 | +0.02(+1.73%) |
Apr 24, 2003 | 1.089 | 1.111 | 1.089 | 1.100 | 8,097 | +0.00(+0.25%) |
Apr 23, 2003 | 1.092 | 1.111 | 1.092 | 1.098 | 22,820 | +0.01(+0.50%) |
Apr 22, 2003 | 1.073 | 1.092 | 1.073 | 1.092 | 13,986 | +0.03(+3.08%) |
Apr 21, 2003 | 1.046 | 1.076 | 1.046 | 1.060 | 16,563 | +0.02(+1.56%) |
Apr 17, 2003 | 1.005 | 1.043 | 0.9916 | 1.043 | 44,905 | +0.03(+3.23%) |
Apr 16, 2003 | 0.9916 | 1.011 | 0.9808 | 1.011 | 19,139 | +0.05(+5.38%) |
Apr 15, 2003 | 0.9400 | 0.9590 | 0.8721 | 0.9590 | 31,654 | +0.01(+1.44%) |
Apr 14, 2003 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 0.9781 | 0.9781 | 0.9455 | 0.9455 | 16,931 | -0.02(-2.52%) |
Apr 10, 2003 | 0.9699 | 0.9699 | 0.9699 | 0.9699 | 368 | +0.01(+0.56%) |
Apr 09, 2003 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 0.9916 | 0.9916 | 0.9536 | 0.9645 | 38,647 | -0.03(-2.74%) |
Apr 07, 2003 | 1.032 | 1.032 | 0.9753 | 0.9916 | 171,891 | -0.04(-3.44%) |
Apr 04, 2003 | 1.019 | 1.027 | 1.019 | 1.027 | 5,889 | -0.01(-0.53%) |
Apr 03, 2003 | 1.032 | 1.032 | 1.030 | 1.032 | 15,827 | +0.01(+1.06%) |
Apr 02, 2003 | 1.024 | 1.032 | 1.016 | 1.022 | 41,592 | -0.04(-3.34%) |
Apr 01, 2003 | 1.016 | 1.057 | 1.016 | 1.057 | 6,625 | +0.04(+3.46%) |
Mar 31, 2003 | 1.022 | 1.022 | 1.022 | 1.022 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.022 | 1.022 | 1.022 | 1.022 | 7,361 | +0.00(+0.00%) |
Mar 27, 2003 | 1.022 | 1.022 | 1.022 | 1.022 | 22,452 | -0.00(-0.27%) |
Mar 26, 2003 | 1.024 | 1.024 | 1.024 | 1.024 | 368 | +0.01(+0.53%) |
Mar 25, 2003 | 1.023 | 1.023 | 1.019 | 1.019 | 1,472 | +0.00(+0.00%) |
Mar 24, 2003 | 1.019 | 1.019 | 1.019 | 1.019 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.019 | 1.035 | 1.016 | 1.019 | 25,397 | +0.00(+0.00%) |
Mar 20, 2003 | 0.9916 | 1.019 | 0.9916 | 1.019 | 30,550 | +0.03(+2.74%) |
Mar 19, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 18,403 | -0.03(-2.67%) |
Mar 18, 2003 | 0.9998 | 1.019 | 0.9998 | 1.019 | 2,944 | +0.03(+2.74%) |
Mar 17, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 2,576 | +0.00(+0.00%) |
Mar 14, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 2,208 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 0.9916 | 0.9916 | 0.9889 | 0.9916 | 32,390 | +0.00(+0.00%) |
Mar 11, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 13,986 | -0.00(-0.30%) |
Mar 10, 2003 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 736 | +0.00(+0.30%) |
Mar 07, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 125,881 | -0.05(-4.45%) |
Mar 05, 2003 | 0.9971 | 1.038 | 0.9971 | 1.038 | 3,680 | +0.05(+4.66%) |
Mar 04, 2003 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 2,576 | +0.00(+0.27%) |