Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9894 | 0.9984 | 0.9800 | 0.9837 | 460,323 | -0.00(-0.08%) |
May 29, 2003 | 1.001 | 1.001 | 0.9803 | 0.9845 | 688,495 | -0.01(-1.06%) |
May 28, 2003 | 0.9988 | 1.008 | 0.9845 | 0.9950 | 1,070,550 | +0.00(+0.11%) |
May 27, 2003 | 0.9988 | 0.9988 | 0.9800 | 0.9939 | 891,462 | +0.01(+1.03%) |
May 23, 2003 | 0.9800 | 1.008 | 0.9517 | 0.9837 | 729,619 | +0.00(+0.31%) |
May 22, 2003 | 0.9950 | 0.9962 | 0.9728 | 0.9807 | 1,095,755 | -0.01(-1.10%) |
May 21, 2003 | 0.9800 | 1.006 | 0.9709 | 0.9916 | 1,603,836 | +0.01(+1.50%) |
May 20, 2003 | 0.9705 | 0.9800 | 0.9619 | 0.9769 | 761,457 | +0.02(+1.77%) |
May 19, 2003 | 0.9713 | 0.9800 | 0.9573 | 0.9600 | 615,533 | -0.01(-0.59%) |
May 16, 2003 | 0.9596 | 0.9890 | 0.9521 | 0.9656 | 933,913 | +0.01(+1.26%) |
May 15, 2003 | 0.9423 | 0.9536 | 0.9200 | 0.9536 | 525,326 | +0.01(+1.20%) |
May 14, 2003 | 0.9295 | 0.9423 | 0.9295 | 0.9423 | 390,014 | +0.01(+0.85%) |
May 13, 2003 | 0.9200 | 0.9385 | 0.9200 | 0.9344 | 538,591 | -0.00(-0.20%) |
May 12, 2003 | 0.9215 | 0.9366 | 0.9182 | 0.9362 | 569,103 | +0.02(+1.97%) |
May 09, 2003 | 0.9340 | 0.9423 | 0.9178 | 0.9182 | 371,442 | -0.01(-1.10%) |
May 08, 2003 | 0.9234 | 0.9419 | 0.9136 | 0.9283 | 733,599 | +0.00(+0.24%) |
May 07, 2003 | 0.9234 | 0.9366 | 0.9046 | 0.9261 | 618,186 | +0.00(+0.29%) |
May 06, 2003 | 0.9291 | 0.9298 | 0.9046 | 0.9234 | 1,021,467 | +0.01(+0.66%) |
May 05, 2003 | 0.8914 | 0.9347 | 0.8748 | 0.9174 | 1,412,808 | -0.01(-0.94%) |
May 02, 2003 | 0.9234 | 0.9347 | 0.9197 | 0.9261 | 587,675 | -0.01(-1.36%) |
Apr 30, 2003 | 0.9460 | 0.9536 | 0.9340 | 0.9389 | 1,406,175 | -0.01(-0.95%) |
Apr 29, 2003 | 0.9453 | 0.9479 | 0.9328 | 0.9479 | 1,188,616 | +0.01(+1.09%) |
Apr 28, 2003 | 0.9317 | 0.9423 | 0.9219 | 0.9377 | 1,128,920 | +0.01(+1.55%) |
Apr 25, 2003 | 0.9215 | 0.9362 | 0.9178 | 0.9234 | 1,176,677 | +0.01(+0.62%) |
Apr 24, 2003 | 0.9234 | 0.9234 | 0.9125 | 0.9178 | 887,482 | +0.00(+0.12%) |
Apr 23, 2003 | 0.9102 | 0.9234 | 0.9008 | 0.9166 | 1,573,325 | +0.01(+1.16%) |
Apr 22, 2003 | 0.9080 | 0.9110 | 0.8978 | 0.9061 | 1,475,158 | +0.00(+0.25%) |
Apr 21, 2003 | 0.9046 | 0.9091 | 0.8974 | 0.9038 | 2,149,061 | +0.01(+0.80%) |
Apr 17, 2003 | 0.8952 | 0.9046 | 0.8876 | 0.8967 | 1,270,864 | +0.00(+0.55%) |
Apr 16, 2003 | 0.8888 | 0.9065 | 0.8876 | 0.8918 | 1,403,522 | +0.00(+0.46%) |
Apr 15, 2003 | 0.8820 | 0.8895 | 0.8782 | 0.8877 | 1,618,428 | +0.01(+0.82%) |
Apr 14, 2003 | 0.8820 | 0.8865 | 0.8763 | 0.8805 | 1,518,935 | +0.00(+0.43%) |
Apr 11, 2003 | 0.8725 | 0.8857 | 0.8725 | 0.8767 | 956,464 | -0.00(-0.56%) |
Apr 10, 2003 | 0.8646 | 0.8857 | 0.8537 | 0.8816 | 1,790,884 | +0.02(+2.77%) |
Apr 09, 2003 | 0.8496 | 0.8643 | 0.8480 | 0.8578 | 520,019 | +0.01(+1.11%) |
Apr 08, 2003 | 0.8480 | 0.8571 | 0.8462 | 0.8484 | 839,725 | -0.00(-0.31%) |
Apr 07, 2003 | 0.8526 | 0.8575 | 0.8394 | 0.8511 | 875,543 | +0.00(+0.13%) |
Apr 04, 2003 | 0.8465 | 0.8507 | 0.8454 | 0.8499 | 363,483 | +0.00(+0.09%) |
Apr 03, 2003 | 0.8477 | 0.8492 | 0.8394 | 0.8492 | 250,723 | +0.01(+1.26%) |
Apr 02, 2003 | 0.8518 | 0.8594 | 0.8341 | 0.8386 | 722,986 | -0.01(-0.67%) |
Apr 01, 2003 | 0.8473 | 0.8567 | 0.8284 | 0.8443 | 1,167,391 | +0.00(+0.04%) |
Mar 31, 2003 | 0.8413 | 0.8443 | 0.8292 | 0.8439 | 663,290 | +0.00(+0.40%) |
Mar 28, 2003 | 0.8443 | 0.8480 | 0.8273 | 0.8405 | 482,729 | -0.01(-0.76%) |
Mar 27, 2003 | 0.8548 | 0.8548 | 0.8186 | 0.8469 | 750,844 | -0.00(-0.27%) |
Mar 26, 2003 | 0.8503 | 0.8526 | 0.8413 | 0.8492 | 801,254 | +0.01(+0.94%) |
Mar 25, 2003 | 0.8424 | 0.8578 | 0.8405 | 0.8413 | 57,706,272 | -0.01(-0.76%) |
Mar 24, 2003 | 0.8658 | 0.8658 | 0.8413 | 0.8477 | 64,737,148 | -0.02(-1.96%) |
Mar 21, 2003 | 0.8480 | 0.8673 | 0.8443 | 0.8646 | 1,201,882 | +0.02(+1.96%) |
Mar 20, 2003 | 0.8281 | 0.8518 | 0.8171 | 0.8480 | 701,761 | +0.01(+1.31%) |
Mar 19, 2003 | 0.8239 | 0.8480 | 0.8164 | 0.8371 | 630,125 | +0.01(+1.51%) |
Mar 18, 2003 | 0.8145 | 0.8480 | 0.8100 | 0.8247 | 610,227 | -0.00(-0.50%) |
Mar 17, 2003 | 0.8447 | 0.8447 | 0.8104 | 0.8288 | 1,214,484 | -0.01(-0.95%) |
Mar 14, 2003 | 0.8480 | 0.8480 | 0.8292 | 0.8367 | 384,708 | -0.00(-0.45%) |
Mar 13, 2003 | 0.8477 | 0.8480 | 0.8251 | 0.8405 | 1,128,920 | -0.01(-0.80%) |
Mar 12, 2003 | 0.8609 | 0.8609 | 0.8349 | 0.8473 | 992,282 | -0.01(-0.62%) |
Mar 11, 2003 | 0.8556 | 0.8609 | 0.8522 | 0.8526 | 481,548 | -0.00(-0.14%) |
Mar 10, 2003 | 0.8578 | 0.8661 | 0.8537 | 0.8537 | 562,470 | -0.01(-0.91%) |
Mar 07, 2003 | 0.8578 | 0.8650 | 0.8526 | 0.8616 | 696,455 | +0.01(+0.62%) |
Mar 06, 2003 | 0.8518 | 0.8590 | 0.8518 | 0.8563 | 661,963 | +0.00(+0.40%) |
Mar 05, 2003 | 0.8552 | 0.8643 | 0.8529 | 0.8529 | 1,306,682 | -0.00(-0.22%) |
Mar 04, 2003 | 0.8612 | 0.8631 | 0.8529 | 0.8548 | 1,086,469 | -0.00(-0.13%) |