Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.098 | 1.203 | 1.094 | 1.171 | 182,668 | +0.11(+10.05%) |
May 29, 2003 | 1.064 | 1.064 | 1.064 | 1.064 | 2,266 | +0.01(+0.52%) |
May 28, 2003 | 1.092 | 1.092 | 1.059 | 1.059 | 4,532 | -0.01(-1.03%) |
May 27, 2003 | 1.098 | 1.098 | 1.053 | 1.070 | 15,411 | -0.03(-2.51%) |
May 23, 2003 | 1.103 | 1.103 | 1.098 | 1.098 | 1,813 | +0.04(+4.19%) |
May 22, 2003 | 1.114 | 1.114 | 1.053 | 1.053 | 2,719 | -0.03(-2.55%) |
May 21, 2003 | 1.081 | 1.081 | 1.081 | 1.081 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.064 | 1.081 | 1.053 | 1.081 | 5,439 | -0.03(-2.49%) |
May 19, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 14, 2003 | 1.136 | 1.136 | 1.069 | 1.109 | 26,743 | -0.01(-0.99%) |
May 13, 2003 | 1.159 | 1.159 | 1.120 | 1.120 | 5,439 | -0.07(-5.58%) |
May 12, 2003 | 1.185 | 1.186 | 1.183 | 1.186 | 19,037 | -0.04(-3.59%) |
May 09, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.237 | 1.237 | 1.230 | 1.230 | 4,532 | -0.02(-1.24%) |
May 01, 2003 | 1.221 | 1.280 | 1.186 | 1.245 | 17,677 | +0.01(+0.80%) |
Apr 30, 2003 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 1.109 | 1.235 | 1.109 | 1.235 | 18,130 | +0.16(+14.40%) |
Apr 28, 2003 | 1.031 | 1.080 | 1.031 | 1.080 | 8,158 | +0.04(+3.38%) |
Apr 25, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 3,172 | -0.00(-0.32%) |
Apr 24, 2003 | 1.048 | 1.048 | 1.048 | 1.048 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.048 | 1.048 | 1.048 | 1.048 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 1.037 | 1.048 | 1.036 | 1.048 | 9,065 | +0.03(+2.70%) |
Apr 17, 2003 | 1.015 | 1.041 | 1.004 | 1.020 | 8,158 | -0.01(-1.39%) |
Apr 16, 2003 | 1.035 | 1.035 | 1.035 | 1.035 | 1,813 | +0.03(+3.08%) |
Apr 15, 2003 | 0.9762 | 1.004 | 0.9762 | 1.004 | 5,439 | +0.01(+1.11%) |
Apr 14, 2003 | 0.9928 | 0.9928 | 0.9928 | 0.9928 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 0.9751 | 0.9928 | 0.9751 | 0.9928 | 6,345 | +0.02(+2.16%) |
Apr 10, 2003 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 0.9928 | 0.9928 | 0.9542 | 0.9718 | 5,892 | +0.01(+1.26%) |
Apr 08, 2003 | 0.9928 | 0.9928 | 0.9575 | 0.9597 | 5,892 | +0.02(+2.35%) |
Apr 07, 2003 | 0.9674 | 0.9674 | 0.8615 | 0.9376 | 22,210 | -0.08(-7.51%) |
Apr 04, 2003 | 1.013 | 1.014 | 1.013 | 1.014 | 1,359 | +0.01(+0.88%) |
Apr 03, 2003 | 1.005 | 1.005 | 1.005 | 1.005 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.007 | 1.007 | 1.005 | 1.005 | 906 | -0.03(-2.57%) |
Apr 01, 2003 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 0.9597 | 1.031 | 0.9597 | 1.031 | 14,051 | +0.06(+6.25%) |
Mar 26, 2003 | 0.9211 | 1.053 | 0.8990 | 0.9707 | 15,864 | -0.02(-2.44%) |
Mar 25, 2003 | 1.112 | 1.114 | 0.9266 | 0.9950 | 11,331 | -0.09(-8.43%) |
Mar 24, 2003 | 1.144 | 1.145 | 1.087 | 1.087 | 4,985 | -0.05(-4.00%) |
Mar 21, 2003 | 1.041 | 1.132 | 1.041 | 1.132 | 10,425 | +0.10(+9.73%) |
Mar 20, 2003 | 1.098 | 1.119 | 1.031 | 1.031 | 725,235 | -0.06(-5.46%) |
Mar 19, 2003 | 1.093 | 1.103 | 1.072 | 1.091 | 2,719 | -0.01(-1.10%) |
Mar 18, 2003 | 1.076 | 1.122 | 1.076 | 1.103 | 6,799 | +0.03(+2.56%) |
Mar 17, 2003 | 1.061 | 1.076 | 1.045 | 1.076 | 7,252 | +0.02(+1.67%) |
Mar 14, 2003 | 1.058 | 1.058 | 1.058 | 1.058 | 453 | +0.01(+0.95%) |
Mar 13, 2003 | 1.073 | 1.073 | 0.9795 | 1.048 | 49,859 | -0.03(-3.16%) |
Mar 12, 2003 | 1.080 | 1.098 | 1.080 | 1.082 | 3,626 | +0.01(+1.13%) |
Mar 11, 2003 | 1.048 | 1.070 | 1.048 | 1.070 | 4,985 | +0.02(+1.57%) |
Mar 10, 2003 | 1.048 | 1.083 | 1.048 | 1.053 | 28,102 | -0.03(-3.05%) |
Mar 07, 2003 | 1.320 | 1.320 | 0.9939 | 1.087 | 83,855 | -0.22(-16.81%) |
Mar 06, 2003 | 1.278 | 1.306 | 1.269 | 1.306 | 23,116 | +0.04(+2.87%) |
Mar 05, 2003 | 1.304 | 1.304 | 1.186 | 1.270 | 8,158 | -0.04(-3.20%) |
Mar 04, 2003 | 1.351 | 1.352 | 1.312 | 1.312 | 19,943 | -0.04(-2.62%) |