Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.394 | 1.451 | 1.387 | 1.438 | 269,570 | +0.05(+3.66%) |
May 29, 2003 | 1.370 | 1.390 | 1.363 | 1.387 | 268,979 | +0.03(+2.50%) |
May 28, 2003 | 1.303 | 1.360 | 1.303 | 1.353 | 322,775 | +0.08(+6.67%) |
May 27, 2003 | 1.187 | 1.269 | 1.187 | 1.269 | 204,247 | +0.08(+6.84%) |
May 23, 2003 | 1.177 | 1.201 | 1.160 | 1.187 | 140,992 | +0.00(+0.00%) |
May 22, 2003 | 1.184 | 1.198 | 1.154 | 1.187 | 103,453 | +0.02(+1.45%) |
May 21, 2003 | 1.174 | 1.201 | 1.167 | 1.171 | 147,790 | -0.02(-1.42%) |
May 20, 2003 | 1.167 | 1.235 | 1.167 | 1.187 | 133,307 | +0.02(+1.74%) |
May 19, 2003 | 1.133 | 1.218 | 1.133 | 1.167 | 191,832 | +0.02(+1.47%) |
May 16, 2003 | 1.252 | 1.262 | 1.150 | 1.150 | 192,128 | -0.08(-6.59%) |
May 15, 2003 | 1.303 | 1.319 | 1.204 | 1.231 | 172,324 | -0.09(-6.90%) |
May 14, 2003 | 1.330 | 1.336 | 1.279 | 1.323 | 135,376 | -0.00(-0.26%) |
May 13, 2003 | 1.289 | 1.333 | 1.289 | 1.326 | 169,368 | +0.03(+2.08%) |
May 12, 2003 | 1.181 | 1.303 | 1.164 | 1.299 | 346,126 | +0.14(+11.63%) |
May 09, 2003 | 1.167 | 1.167 | 1.127 | 1.164 | 219,026 | +0.02(+1.78%) |
May 08, 2003 | 1.008 | 1.181 | 1.001 | 1.144 | 443,963 | +0.14(+13.42%) |
May 07, 2003 | 1.015 | 1.035 | 1.008 | 1.008 | 130,056 | -0.02(-2.29%) |
May 06, 2003 | 1.015 | 1.035 | 1.001 | 1.032 | 180,009 | +0.01(+1.33%) |
May 05, 2003 | 1.049 | 1.056 | 1.012 | 1.018 | 102,566 | -0.01(-1.31%) |
May 02, 2003 | 0.9913 | 1.066 | 0.9743 | 1.032 | 172,324 | +0.04(+4.10%) |
May 01, 2003 | 0.9202 | 1.015 | 0.9202 | 0.9913 | 235,283 | +0.06(+6.93%) |
Apr 30, 2003 | 0.8796 | 0.9270 | 0.8796 | 0.9270 | 106,705 | +0.04(+4.58%) |
Apr 29, 2003 | 0.8762 | 0.9101 | 0.8762 | 0.8864 | 60,298 | +0.02(+2.75%) |
Apr 28, 2003 | 0.8864 | 0.9033 | 0.8627 | 0.8627 | 228,780 | -0.01(-1.54%) |
Apr 25, 2003 | 0.8965 | 0.8999 | 0.8627 | 0.8762 | 131,533 | -0.02(-2.26%) |
Apr 24, 2003 | 0.9067 | 0.9101 | 0.8492 | 0.8965 | 132,716 | +0.01(+0.76%) |
Apr 23, 2003 | 0.8830 | 0.9101 | 0.8593 | 0.8898 | 197,744 | +0.04(+4.78%) |
Apr 22, 2003 | 0.8187 | 0.8695 | 0.8187 | 0.8492 | 146,017 | +0.02(+2.87%) |
Apr 21, 2003 | 0.8018 | 0.8289 | 0.7984 | 0.8255 | 216,365 | +0.02(+2.52%) |
Apr 17, 2003 | 0.8086 | 0.8120 | 0.7950 | 0.8052 | 88,674 | +0.01(+0.85%) |
Apr 16, 2003 | 0.8120 | 0.8289 | 0.7950 | 0.7984 | 133,307 | -0.01(-1.67%) |
Apr 15, 2003 | 0.8187 | 0.8187 | 0.7747 | 0.8120 | 169,959 | -0.01(-1.64%) |
Apr 14, 2003 | 0.8120 | 0.8458 | 0.7950 | 0.8255 | 102,862 | +0.03(+3.83%) |
Apr 11, 2003 | 0.7984 | 0.8120 | 0.7849 | 0.7950 | 68,279 | +0.00(+0.43%) |
Apr 10, 2003 | 0.7477 | 0.7950 | 0.7477 | 0.7917 | 133,307 | +0.02(+2.63%) |
Apr 09, 2003 | 0.8153 | 0.8255 | 0.7612 | 0.7714 | 225,824 | -0.04(-5.00%) |
Apr 08, 2003 | 0.8120 | 0.8221 | 0.8018 | 0.8120 | 42,859 | +0.00(+0.42%) |
Apr 07, 2003 | 0.8289 | 0.8695 | 0.8018 | 0.8086 | 106,113 | -0.04(-4.40%) |
Apr 04, 2003 | 0.8187 | 0.8898 | 0.8187 | 0.8458 | 206,316 | +0.02(+2.46%) |
Apr 03, 2003 | 0.8289 | 0.8323 | 0.8120 | 0.8255 | 148,677 | +0.00(+0.41%) |
Apr 02, 2003 | 0.7646 | 0.8221 | 0.7646 | 0.8221 | 167,299 | +0.04(+5.65%) |
Apr 01, 2003 | 0.7849 | 0.8018 | 0.7714 | 0.7781 | 94,290 | +0.00(+0.00%) |
Mar 31, 2003 | 0.7646 | 0.8086 | 0.7646 | 0.7781 | 126,509 | +0.01(+0.88%) |
Mar 28, 2003 | 0.8120 | 0.8187 | 0.7680 | 0.7714 | 172,324 | -0.05(-5.79%) |
Mar 27, 2003 | 0.8120 | 0.8255 | 0.7984 | 0.8187 | 136,263 | -0.00(-0.41%) |
Mar 26, 2003 | 0.7950 | 0.8424 | 0.7883 | 0.8221 | 347,013 | -0.01(-0.82%) |
Mar 25, 2003 | 0.7917 | 0.8424 | 0.7883 | 0.8289 | 118,528 | +0.03(+3.81%) |
Mar 24, 2003 | 0.7781 | 0.8289 | 0.7714 | 0.7984 | 178,531 | -0.01(-1.67%) |
Mar 21, 2003 | 0.8120 | 0.8458 | 0.7950 | 0.8120 | 231,145 | -0.01(-1.64%) |
Mar 20, 2003 | 0.8120 | 0.8458 | 0.8052 | 0.8255 | 120,597 | +0.00(+0.00%) |
Mar 19, 2003 | 0.7950 | 0.8255 | 0.7781 | 0.8255 | 146,608 | +0.01(+0.83%) |
Mar 18, 2003 | 0.8289 | 0.8458 | 0.7883 | 0.8187 | 113,503 | -0.02(-2.42%) |
Mar 17, 2003 | 0.7714 | 0.8898 | 0.7714 | 0.8390 | 109,660 | +0.03(+4.20%) |
Mar 14, 2003 | 0.8018 | 0.8526 | 0.8018 | 0.8052 | 277,846 | -0.00(-0.42%) |
Mar 13, 2003 | 0.8120 | 0.8424 | 0.7883 | 0.8086 | 105,227 | +0.01(+1.27%) |
Mar 12, 2003 | 0.8018 | 0.8018 | 0.7714 | 0.7984 | 113,799 | -0.00(-0.42%) |
Mar 11, 2003 | 0.8458 | 0.8526 | 0.7781 | 0.8018 | 124,144 | -0.02(-2.07%) |
Mar 10, 2003 | 0.8120 | 0.8187 | 0.7714 | 0.8187 | 122,370 | +0.04(+4.76%) |
Mar 07, 2003 | 0.7781 | 0.9135 | 0.7646 | 0.7815 | 141,879 | -0.03(-3.75%) |
Mar 06, 2003 | 0.8492 | 0.8627 | 0.7680 | 0.8120 | 180,896 | -0.04(-4.76%) |
Mar 05, 2003 | 0.8965 | 0.8999 | 0.8492 | 0.8526 | 115,572 | -0.06(-6.67%) |
Mar 04, 2003 | 0.9033 | 0.9236 | 0.8999 | 0.9135 | 33,696 | -0.02(-1.82%) |