Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.250 | 1.349 | 1.220 | 1.260 | 446,040 | -0.03(-2.33%) |
Jun 27, 2003 | 1.330 | 1.470 | 1.260 | 1.290 | 302,500 | -0.06(-4.44%) |
Jun 26, 2003 | 1.420 | 1.470 | 1.310 | 1.350 | 456,500 | +0.05(+3.85%) |
Jun 25, 2003 | 1.300 | 1.410 | 1.220 | 1.300 | 1,407,300 | +0.17(+15.04%) |
Jun 24, 2003 | 1.150 | 1.210 | 1.080 | 1.130 | 269,300 | +0.03(+2.73%) |
Jun 23, 2003 | 1.240 | 1.250 | 1.060 | 1.100 | 321,900 | -0.14(-11.29%) |
Jun 20, 2003 | 1.300 | 1.320 | 1.220 | 1.240 | 162,500 | -0.07(-5.34%) |
Jun 19, 2003 | 1.320 | 1.350 | 1.310 | 1.310 | 219,700 | -0.05(-3.68%) |
Jun 18, 2003 | 1.290 | 1.360 | 1.280 | 1.360 | 69,000 | +0.04(+3.03%) |
Jun 17, 2003 | 1.350 | 1.370 | 1.300 | 1.320 | 108,400 | -0.07(-5.04%) |
Jun 16, 2003 | 1.400 | 1.410 | 1.340 | 1.390 | 70,100 | -0.01(-0.71%) |
Jun 13, 2003 | 1.420 | 1.450 | 1.400 | 1.400 | 123,800 | -0.03(-2.10%) |
Jun 12, 2003 | 1.400 | 1.460 | 1.400 | 1.430 | 55,200 | -0.01(-0.69%) |
Jun 11, 2003 | 1.400 | 1.440 | 1.360 | 1.440 | 138,400 | +0.00(+0.00%) |
Jun 10, 2003 | 1.470 | 1.490 | 1.380 | 1.440 | 140,200 | +0.01(+0.70%) |
Jun 09, 2003 | 1.450 | 1.490 | 1.370 | 1.430 | 124,104 | -0.02(-1.38%) |
Jun 06, 2003 | 1.510 | 1.590 | 1.400 | 1.450 | 416,400 | -0.05(-3.33%) |
Jun 05, 2003 | 1.650 | 1.650 | 1.500 | 1.500 | 131,400 | -0.12(-7.41%) |
Jun 04, 2003 | 1.530 | 1.700 | 1.520 | 1.620 | 229,500 | +0.10(+6.58%) |
Jun 03, 2003 | 1.450 | 1.520 | 1.420 | 1.520 | 143,100 | +0.07(+4.83%) |
Jun 02, 2003 | 1.490 | 1.530 | 1.450 | 1.450 | 191,700 | -0.00(-0.07%) |
May 30, 2003 | 1.460 | 1.540 | 1.420 | 1.451 | 156,900 | +0.02(+1.47%) |
May 29, 2003 | 1.440 | 1.550 | 1.420 | 1.430 | 203,100 | -0.02(-1.38%) |
May 28, 2003 | 1.440 | 1.530 | 1.440 | 1.450 | 185,400 | +0.03(+2.11%) |
May 27, 2003 | 1.350 | 1.490 | 1.280 | 1.420 | 327,200 | +0.11(+8.40%) |
May 23, 2003 | 1.200 | 1.330 | 1.200 | 1.310 | 190,500 | +0.10(+8.26%) |
May 22, 2003 | 1.280 | 1.280 | 1.180 | 1.210 | 151,800 | -0.02(-1.63%) |
May 21, 2003 | 1.270 | 1.300 | 1.220 | 1.230 | 100,900 | -0.01(-0.81%) |
May 20, 2003 | 1.230 | 1.300 | 1.180 | 1.240 | 106,100 | +0.01(+0.81%) |
May 19, 2003 | 1.350 | 1.370 | 1.210 | 1.230 | 206,900 | -0.10(-7.52%) |
May 16, 2003 | 1.220 | 1.340 | 1.220 | 1.330 | 146,400 | +0.08(+6.40%) |
May 15, 2003 | 1.200 | 1.260 | 1.150 | 1.250 | 409,200 | +0.00(+0.00%) |
May 14, 2003 | 1.420 | 1.430 | 1.210 | 1.250 | 355,000 | -0.20(-13.79%) |
May 13, 2003 | 1.450 | 1.480 | 1.410 | 1.450 | 93,800 | -0.03(-2.03%) |
May 12, 2003 | 1.460 | 1.500 | 1.400 | 1.480 | 155,600 | -0.02(-1.33%) |
May 09, 2003 | 1.520 | 1.520 | 1.460 | 1.500 | 63,900 | -0.02(-1.32%) |
May 08, 2003 | 1.460 | 1.520 | 1.380 | 1.520 | 233,500 | +0.05(+3.47%) |
May 07, 2003 | 1.490 | 1.500 | 1.390 | 1.469 | 243,300 | +0.02(+1.31%) |
May 06, 2003 | 1.360 | 1.500 | 1.270 | 1.450 | 441,000 | +0.08(+5.84%) |
May 05, 2003 | 1.490 | 1.510 | 1.350 | 1.370 | 233,600 | -0.08(-5.52%) |
May 02, 2003 | 1.730 | 1.780 | 1.420 | 1.450 | 410,900 | -0.20(-12.17%) |
May 01, 2003 | 1.550 | 1.800 | 1.540 | 1.651 | 539,700 | +0.10(+6.52%) |
Apr 30, 2003 | 1.450 | 1.550 | 1.380 | 1.550 | 447,800 | +0.21(+15.67%) |
Apr 29, 2003 | 1.250 | 1.450 | 1.250 | 1.340 | 350,200 | +0.10(+8.06%) |
Apr 28, 2003 | 1.090 | 1.300 | 0.9900 | 1.240 | 396,400 | +0.15(+13.76%) |
Apr 25, 2003 | 1.030 | 1.100 | 1.000 | 1.090 | 337,200 | +0.10(+10.10%) |
Apr 24, 2003 | 0.9700 | 1.090 | 0.9600 | 0.9900 | 332,100 | +0.04(+4.21%) |
Apr 23, 2003 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 88,700 | +0.01(+1.06%) |
Apr 22, 2003 | 0.9500 | 0.9600 | 0.9000 | 0.9400 | 71,500 | -0.01(-1.05%) |
Apr 21, 2003 | 0.9400 | 0.9600 | 0.8900 | 0.9500 | 120,900 | +0.05(+5.56%) |
Apr 17, 2003 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 198,500 | -0.02(-2.17%) |
Apr 16, 2003 | 0.8900 | 0.9300 | 0.8600 | 0.9200 | 104,600 | +0.05(+5.75%) |
Apr 15, 2003 | 0.8500 | 0.8700 | 0.8100 | 0.8700 | 80,600 | +0.02(+2.35%) |
Apr 14, 2003 | 0.8400 | 0.8700 | 0.8100 | 0.8500 | 35,100 | +0.04(+4.94%) |
Apr 11, 2003 | 0.8200 | 0.8800 | 0.8000 | 0.8100 | 87,000 | +0.01(+1.25%) |
Apr 10, 2003 | 0.8700 | 0.8700 | 0.7800 | 0.8000 | 71,100 | -0.04(-4.76%) |
Apr 09, 2003 | 0.8600 | 0.9000 | 0.8200 | 0.8400 | 122,000 | -0.03(-3.45%) |
Apr 08, 2003 | 0.9300 | 0.9300 | 0.8500 | 0.8700 | 71,500 | -0.06(-6.45%) |
Apr 07, 2003 | 0.9700 | 1.070 | 0.8500 | 0.9300 | 638,700 | +0.02(+2.20%) |
Apr 04, 2003 | 0.7700 | 0.9500 | 0.7500 | 0.9100 | 606,700 | +0.18(+24.66%) |
Apr 03, 2003 | 0.7200 | 0.7400 | 0.6800 | 0.7300 | 272,000 | +0.05(+7.35%) |
Apr 02, 2003 | 0.7100 | 0.7400 | 0.6800 | 0.6800 | 174,900 | -0.01(-1.45%) |