Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.030 | 1.060 | 1.000 | 1.020 | 64,500 | -0.05(-4.67%) |
May 29, 2003 | 1.060 | 1.080 | 1.000 | 1.070 | 23,300 | +0.02(+1.90%) |
May 28, 2003 | 1.080 | 1.100 | 1.050 | 1.050 | 8,400 | -0.04(-3.67%) |
May 27, 2003 | 1.030 | 1.110 | 1.030 | 1.090 | 34,700 | +0.05(+4.81%) |
May 23, 2003 | 1.040 | 1.070 | 1.040 | 1.040 | 29,600 | +0.00(+0.00%) |
May 22, 2003 | 1.030 | 1.070 | 1.010 | 1.040 | 29,800 | -0.06(-5.45%) |
May 21, 2003 | 1.020 | 1.100 | 1.000 | 1.100 | 35,600 | +0.04(+3.77%) |
May 20, 2003 | 1.080 | 1.080 | 1.060 | 1.060 | 15,800 | -0.02(-1.85%) |
May 19, 2003 | 1.140 | 1.140 | 0.9800 | 1.080 | 88,500 | +0.02(+1.89%) |
May 16, 2003 | 1.100 | 1.140 | 1.050 | 1.060 | 43,900 | -0.08(-7.02%) |
May 15, 2003 | 1.140 | 1.140 | 1.080 | 1.140 | 95,900 | +0.00(+0.00%) |
May 14, 2003 | 1.130 | 1.150 | 1.130 | 1.140 | 4,900 | +0.02(+1.79%) |
May 13, 2003 | 1.150 | 1.150 | 1.100 | 1.120 | 30,600 | -0.02(-1.75%) |
May 12, 2003 | 1.140 | 1.150 | 1.120 | 1.140 | 17,100 | +0.03(+2.70%) |
May 09, 2003 | 1.140 | 1.140 | 1.110 | 1.110 | 1,500 | -0.03(-2.63%) |
May 08, 2003 | 1.160 | 1.160 | 1.110 | 1.140 | 5,500 | +0.01(+0.88%) |
May 07, 2003 | 1.150 | 1.150 | 1.120 | 1.130 | 15,000 | -0.02(-1.74%) |
May 06, 2003 | 1.140 | 1.150 | 1.100 | 1.150 | 14,900 | +0.04(+3.60%) |
May 05, 2003 | 1.140 | 1.140 | 1.110 | 1.110 | 37,000 | -0.03(-2.63%) |
May 02, 2003 | 1.120 | 1.150 | 1.100 | 1.140 | 46,400 | +0.02(+1.79%) |
May 01, 2003 | 1.170 | 1.170 | 1.110 | 1.120 | 45,700 | +0.01(+0.90%) |
Apr 30, 2003 | 1.110 | 1.160 | 1.110 | 1.110 | 12,000 | -0.05(-4.31%) |
Apr 29, 2003 | 1.180 | 1.180 | 1.110 | 1.160 | 29,600 | +0.02(+1.75%) |
Apr 28, 2003 | 1.160 | 1.160 | 1.100 | 1.140 | 56,000 | -0.03(-2.56%) |
Apr 25, 2003 | 1.190 | 1.200 | 1.160 | 1.170 | 22,600 | +0.00(+0.00%) |
Apr 24, 2003 | 1.180 | 1.200 | 1.160 | 1.170 | 11,000 | +0.01(+0.86%) |
Apr 23, 2003 | 1.190 | 1.190 | 1.160 | 1.160 | 3,200 | +0.00(+0.00%) |
Apr 22, 2003 | 1.150 | 1.200 | 1.120 | 1.160 | 28,900 | +0.04(+3.57%) |
Apr 21, 2003 | 1.120 | 1.200 | 1.110 | 1.120 | 49,600 | -0.06(-5.08%) |
Apr 17, 2003 | 1.170 | 1.200 | 1.120 | 1.180 | 14,300 | -0.01(-0.84%) |
Apr 16, 2003 | 1.190 | 1.200 | 1.130 | 1.190 | 8,000 | +0.06(+5.31%) |
Apr 15, 2003 | 1.180 | 1.230 | 1.130 | 1.130 | 30,100 | -0.04(-3.42%) |
Apr 14, 2003 | 1.180 | 1.180 | 1.110 | 1.170 | 32,700 | +0.05(+4.46%) |
Apr 11, 2003 | 1.180 | 1.240 | 1.080 | 1.120 | 50,800 | -0.07(-5.88%) |
Apr 10, 2003 | 1.200 | 1.200 | 1.150 | 1.190 | 8,600 | +0.01(+0.85%) |
Apr 09, 2003 | 1.220 | 1.220 | 1.130 | 1.180 | 40,700 | -0.02(-1.67%) |
Apr 08, 2003 | 1.190 | 1.220 | 1.130 | 1.200 | 23,000 | +0.01(+0.84%) |
Apr 07, 2003 | 1.220 | 1.240 | 1.150 | 1.190 | 20,900 | -0.01(-0.83%) |
Apr 04, 2003 | 1.200 | 1.250 | 1.150 | 1.200 | 17,400 | +0.04(+3.45%) |
Apr 03, 2003 | 1.130 | 1.210 | 1.130 | 1.160 | 15,200 | +0.03(+2.65%) |
Apr 02, 2003 | 1.240 | 1.260 | 1.120 | 1.130 | 51,800 | -0.10(-8.13%) |
Apr 01, 2003 | 1.190 | 1.240 | 1.190 | 1.230 | 6,100 | +0.07(+6.03%) |
Mar 31, 2003 | 1.150 | 1.210 | 1.130 | 1.160 | 20,200 | +0.03(+2.65%) |
Mar 28, 2003 | 1.230 | 1.230 | 1.110 | 1.130 | 173,900 | -0.12(-9.60%) |
Mar 27, 2003 | 1.220 | 1.250 | 1.210 | 1.250 | 13,800 | +0.02(+1.63%) |
Mar 26, 2003 | 1.230 | 1.250 | 1.200 | 1.230 | 7,700 | +0.00(+0.00%) |
Mar 25, 2003 | 1.250 | 1.250 | 1.230 | 1.230 | 10,000 | +0.00(+0.00%) |
Mar 24, 2003 | 1.200 | 1.240 | 1.200 | 1.230 | 1,900 | -0.04(-3.15%) |
Mar 21, 2003 | 1.220 | 1.270 | 1.200 | 1.270 | 17,300 | +0.06(+4.96%) |
Mar 20, 2003 | 1.260 | 1.260 | 1.210 | 1.210 | 15,400 | -0.03(-2.42%) |
Mar 19, 2003 | 1.200 | 1.240 | 1.200 | 1.240 | 10,200 | +0.01(+0.81%) |
Mar 18, 2003 | 1.230 | 1.240 | 1.200 | 1.230 | 26,300 | -0.03(-2.38%) |
Mar 17, 2003 | 1.260 | 1.260 | 1.200 | 1.260 | 30,300 | +0.02(+1.61%) |
Mar 14, 2003 | 1.220 | 1.250 | 1.210 | 1.240 | 9,600 | +0.01(+0.81%) |
Mar 13, 2003 | 1.250 | 1.260 | 1.230 | 1.230 | 2,500 | -0.02(-1.60%) |
Mar 12, 2003 | 1.280 | 1.280 | 1.200 | 1.250 | 5,500 | -0.02(-1.57%) |
Mar 11, 2003 | 1.210 | 1.270 | 1.200 | 1.270 | 23,000 | +0.07(+5.83%) |
Mar 10, 2003 | 1.240 | 1.280 | 1.200 | 1.200 | 34,900 | -0.09(-6.98%) |
Mar 07, 2003 | 1.250 | 1.300 | 1.220 | 1.290 | 39,200 | +0.04(+3.20%) |
Mar 06, 2003 | 1.260 | 1.290 | 1.220 | 1.250 | 9,300 | -0.04(-3.10%) |
Mar 05, 2003 | 1.280 | 1.300 | 1.210 | 1.290 | 19,800 | +0.00(+0.00%) |
Mar 04, 2003 | 1.290 | 1.290 | 1.260 | 1.290 | 8,200 | +0.02(+1.57%) |