Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.214 | 1.226 | 1.211 | 1.221 | 590,648 | +0.01(+0.44%) |
May 29, 2003 | 1.203 | 1.217 | 1.200 | 1.216 | 649,395 | +0.02(+1.31%) |
May 28, 2003 | 1.192 | 1.207 | 1.186 | 1.200 | 525,549 | +0.01(+0.45%) |
May 27, 2003 | 1.190 | 1.197 | 1.190 | 1.195 | 687,501 | +0.00(+0.37%) |
May 23, 2003 | 1.186 | 1.190 | 1.177 | 1.190 | 411,230 | +0.01(+0.53%) |
May 22, 2003 | 1.187 | 1.196 | 1.182 | 1.184 | 1,346,424 | -0.01(-0.53%) |
May 21, 2003 | 1.184 | 1.200 | 1.172 | 1.190 | 1,081,267 | +0.01(+0.88%) |
May 20, 2003 | 1.172 | 1.182 | 1.165 | 1.180 | 274,683 | +0.01(+0.73%) |
May 19, 2003 | 1.167 | 1.180 | 1.167 | 1.171 | 130,196 | +0.01(+1.06%) |
May 16, 2003 | 1.154 | 1.159 | 1.152 | 1.159 | 111,143 | +0.01(+1.10%) |
May 15, 2003 | 1.168 | 1.168 | 1.144 | 1.147 | 685,914 | -0.02(-1.81%) |
May 14, 2003 | 1.126 | 1.168 | 1.121 | 1.168 | 536,664 | +0.04(+3.84%) |
May 13, 2003 | 1.122 | 1.129 | 1.115 | 1.125 | 612,877 | +0.01(+0.48%) |
May 12, 2003 | 1.111 | 1.123 | 1.111 | 1.119 | 454,100 | +0.01(+1.02%) |
May 09, 2003 | 1.109 | 1.119 | 1.107 | 1.108 | 820,874 | -0.01(-0.82%) |
May 08, 2003 | 1.130 | 1.133 | 1.116 | 1.117 | 219,111 | -0.01(-1.03%) |
May 07, 2003 | 1.140 | 1.140 | 1.120 | 1.129 | 790,706 | -0.01(-0.99%) |
May 06, 2003 | 1.115 | 1.141 | 1.115 | 1.140 | 885,972 | +0.03(+2.55%) |
May 05, 2003 | 1.092 | 1.115 | 1.091 | 1.112 | 454,100 | +0.02(+2.26%) |
May 02, 2003 | 1.077 | 1.089 | 1.075 | 1.087 | 298,499 | +0.01(+0.97%) |
May 01, 2003 | 1.051 | 1.080 | 1.051 | 1.077 | 903,437 | +0.03(+2.43%) |
Apr 30, 2003 | 1.050 | 1.051 | 1.037 | 1.051 | 819,286 | +0.01(+0.48%) |
Apr 29, 2003 | 1.055 | 1.055 | 1.046 | 1.046 | 269,919 | -0.01(-0.98%) |
Apr 28, 2003 | 1.048 | 1.074 | 1.044 | 1.057 | 617,640 | +0.01(+0.51%) |
Apr 25, 2003 | 1.041 | 1.056 | 1.039 | 1.051 | 857,392 | +0.01(+0.97%) |
Apr 24, 2003 | 1.044 | 1.051 | 1.039 | 1.041 | 527,137 | -0.01(-0.66%) |
Apr 23, 2003 | 1.052 | 1.068 | 1.045 | 1.048 | 735,134 | -0.00(-0.18%) |
Apr 22, 2003 | 1.045 | 1.050 | 1.039 | 1.050 | 535,076 | +0.01(+1.00%) |
Apr 21, 2003 | 1.036 | 1.044 | 1.031 | 1.040 | 330,254 | +0.00(+0.40%) |
Apr 17, 2003 | 1.030 | 1.040 | 1.030 | 1.035 | 535,076 | +0.01(+0.58%) |
Apr 16, 2003 | 1.046 | 1.046 | 1.029 | 1.029 | 825,637 | -0.02(-1.63%) |
Apr 15, 2003 | 1.046 | 1.047 | 1.042 | 1.046 | 438,222 | +0.00(+0.33%) |
Apr 14, 2003 | 1.036 | 1.046 | 1.036 | 1.043 | 385,826 | +0.00(+0.42%) |
Apr 11, 2003 | 1.029 | 1.052 | 1.028 | 1.039 | 315,965 | +0.00(+0.40%) |
Apr 10, 2003 | 1.017 | 1.034 | 1.017 | 1.034 | 535,076 | +0.02(+2.05%) |
Apr 09, 2003 | 1.012 | 1.016 | 1.011 | 1.014 | 311,201 | +0.00(+0.37%) |
Apr 08, 2003 | 1.001 | 1.012 | 1.001 | 1.010 | 234,989 | +0.01(+0.69%) |
Apr 07, 2003 | 0.9998 | 1.006 | 0.9923 | 1.003 | 1,182,884 | -0.02(-2.15%) |
Apr 04, 2003 | 1.033 | 1.033 | 1.019 | 1.025 | 622,403 | -0.01(-1.15%) |
Apr 03, 2003 | 1.042 | 1.049 | 1.031 | 1.037 | 484,268 | -0.01(-0.81%) |
Apr 02, 2003 | 1.074 | 1.074 | 1.046 | 1.046 | 724,020 | -0.04(-3.26%) |
Apr 01, 2003 | 1.072 | 1.083 | 1.066 | 1.081 | 566,831 | +0.01(+0.94%) |
Mar 31, 2003 | 1.082 | 1.082 | 1.071 | 1.071 | 358,834 | -0.01(-0.87%) |
Mar 28, 2003 | 1.071 | 1.080 | 1.065 | 1.080 | 638,281 | +0.01(+0.47%) |
Mar 27, 2003 | 1.051 | 1.077 | 1.051 | 1.075 | 523,962 | +0.03(+3.14%) |
Mar 26, 2003 | 1.033 | 1.045 | 1.033 | 1.042 | 341,369 | +0.01(+1.19%) |
Mar 25, 2003 | 1.027 | 1.034 | 1.024 | 1.030 | 387,414 | +0.00(+0.18%) |
Mar 24, 2003 | 1.038 | 1.047 | 1.024 | 1.028 | 633,517 | -0.00(-0.37%) |
Mar 21, 2003 | 1.047 | 1.054 | 1.027 | 1.032 | 1,408,346 | -0.01(-1.27%) |
Mar 20, 2003 | 1.015 | 1.046 | 1.009 | 1.045 | 1,327,370 | +0.02(+2.22%) |
Mar 19, 2003 | 1.030 | 1.036 | 1.010 | 1.023 | 711,318 | -0.01(-0.82%) |
Mar 18, 2003 | 1.044 | 1.044 | 1.014 | 1.031 | 1,082,855 | -0.02(-1.68%) |
Mar 17, 2003 | 1.046 | 1.056 | 1.043 | 1.049 | 814,523 | +0.01(+0.91%) |
Mar 14, 2003 | 1.042 | 1.049 | 1.033 | 1.039 | 871,682 | -0.03(-3.14%) |
Mar 13, 2003 | 1.096 | 1.096 | 1.068 | 1.073 | 825,637 | -0.03(-2.38%) |
Mar 12, 2003 | 1.124 | 1.124 | 1.096 | 1.099 | 1,101,908 | -0.03(-2.79%) |
Mar 11, 2003 | 1.118 | 1.131 | 1.117 | 1.131 | 1,752,891 | +0.01(+0.93%) |
Mar 10, 2003 | 1.116 | 1.133 | 1.115 | 1.120 | 790,706 | +0.00(+0.06%) |
Mar 07, 2003 | 1.099 | 1.121 | 1.095 | 1.119 | 965,360 | +0.02(+2.01%) |
Mar 06, 2003 | 1.093 | 1.097 | 1.085 | 1.097 | 408,055 | +0.00(+0.20%) |
Mar 05, 2003 | 1.082 | 1.096 | 1.082 | 1.095 | 670,036 | +0.02(+1.55%) |
Mar 04, 2003 | 1.074 | 1.084 | 1.065 | 1.079 | 692,265 | +0.00(+0.44%) |