Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.113 | 1.119 | 1.113 | 1.119 | 256,414 | +0.01(+0.53%) |
May 29, 2003 | 1.110 | 1.114 | 1.110 | 1.113 | 19,685 | +0.00(+0.00%) |
May 28, 2003 | 1.100 | 1.118 | 1.100 | 1.113 | 42,399 | +0.02(+1.44%) |
May 27, 2003 | 1.065 | 1.098 | 1.063 | 1.098 | 51,484 | +0.03(+2.97%) |
May 23, 2003 | 1.066 | 1.066 | 1.066 | 1.066 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.065 | 1.066 | 1.065 | 1.066 | 18,675 | -0.00(-0.37%) |
May 21, 2003 | 1.071 | 1.072 | 1.070 | 1.070 | 13,123 | -0.00(-0.18%) |
May 20, 2003 | 1.060 | 1.072 | 1.060 | 1.072 | 26,247 | +0.01(+1.12%) |
May 19, 2003 | 1.062 | 1.069 | 1.060 | 1.060 | 15,647 | -0.00(-0.47%) |
May 16, 2003 | 1.060 | 1.065 | 1.058 | 1.065 | 15,647 | -0.00(-0.19%) |
May 15, 2003 | 1.078 | 1.080 | 1.066 | 1.067 | 49,465 | -0.01(-1.01%) |
May 14, 2003 | 1.077 | 1.080 | 1.065 | 1.078 | 27,256 | +0.00(+0.46%) |
May 13, 2003 | 1.065 | 1.075 | 1.065 | 1.073 | 44,923 | +0.01(+0.84%) |
May 12, 2003 | 1.060 | 1.064 | 1.060 | 1.064 | 18,675 | -0.00(-0.09%) |
May 09, 2003 | 1.070 | 1.070 | 1.063 | 1.065 | 35,837 | -0.00(-0.19%) |
May 08, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 34,323 | +0.01(+0.84%) |
May 07, 2003 | 1.054 | 1.058 | 1.054 | 1.058 | 6,057 | +0.00(+0.38%) |
May 06, 2003 | 1.051 | 1.054 | 1.050 | 1.054 | 61,075 | -0.01(-0.65%) |
May 05, 2003 | 1.030 | 1.070 | 1.027 | 1.061 | 27,761 | +0.03(+3.28%) |
May 02, 2003 | 1.028 | 1.028 | 1.024 | 1.027 | 17,666 | -0.00(-0.29%) |
May 01, 2003 | 1.025 | 1.032 | 1.024 | 1.030 | 23,723 | +0.01(+1.17%) |
Apr 30, 2003 | 1.029 | 1.029 | 1.009 | 1.018 | 39,370 | -0.00(-0.10%) |
Apr 29, 2003 | 0.9807 | 1.020 | 0.9787 | 1.019 | 52,999 | +0.04(+4.04%) |
Apr 28, 2003 | 0.9212 | 0.9797 | 0.9163 | 0.9797 | 94,893 | +0.06(+6.92%) |
Apr 25, 2003 | 0.9044 | 0.9163 | 0.9034 | 0.9163 | 108,017 | +0.01(+1.65%) |
Apr 24, 2003 | 0.9034 | 0.9034 | 0.8915 | 0.9014 | 26,247 | +0.00(+0.00%) |
Apr 23, 2003 | 0.8866 | 0.9014 | 0.8866 | 0.9014 | 28,266 | +0.02(+2.13%) |
Apr 22, 2003 | 0.8668 | 0.8836 | 0.8668 | 0.8826 | 73,189 | +0.01(+1.48%) |
Apr 21, 2003 | 0.8608 | 0.8757 | 0.8608 | 0.8697 | 125,683 | +0.01(+1.15%) |
Apr 17, 2003 | 0.8578 | 0.8598 | 0.8222 | 0.8598 | 109,026 | +0.00(+0.46%) |
Apr 16, 2003 | 0.8687 | 0.8687 | 0.8559 | 0.8559 | 16,656 | -0.01(-1.59%) |
Apr 15, 2003 | 0.8767 | 0.8767 | 0.8618 | 0.8697 | 27,256 | -0.01(-0.90%) |
Apr 14, 2003 | 0.8777 | 0.8777 | 0.8717 | 0.8777 | 14,133 | -0.00(-0.23%) |
Apr 11, 2003 | 0.8767 | 0.8796 | 0.8767 | 0.8796 | 18,675 | +0.01(+1.72%) |
Apr 10, 2003 | 0.8618 | 0.8668 | 0.8618 | 0.8648 | 61,075 | +0.00(+0.00%) |
Apr 09, 2003 | 0.8420 | 0.8866 | 0.8410 | 0.8648 | 73,189 | +0.02(+2.95%) |
Apr 08, 2003 | 0.8321 | 0.8420 | 0.8222 | 0.8400 | 132,750 | +0.01(+0.95%) |
Apr 07, 2003 | 0.8420 | 0.8420 | 0.8321 | 0.8321 | 65,113 | -0.01(-0.94%) |
Apr 04, 2003 | 0.8321 | 0.8430 | 0.8321 | 0.8400 | 69,151 | +0.01(+0.95%) |
Apr 03, 2003 | 0.8361 | 0.8361 | 0.8311 | 0.8321 | 28,770 | -0.00(-0.36%) |
Apr 02, 2003 | 0.8370 | 0.8370 | 0.8351 | 0.8351 | 14,637 | +0.00(+0.12%) |
Apr 01, 2003 | 0.8321 | 0.8361 | 0.8321 | 0.8341 | 9,590 | +0.00(+0.24%) |
Mar 31, 2003 | 0.8370 | 0.8370 | 0.8321 | 0.8321 | 21,704 | -0.01(-1.75%) |
Mar 28, 2003 | 0.8668 | 0.8697 | 0.8331 | 0.8469 | 43,408 | -0.02(-2.29%) |
Mar 27, 2003 | 0.8985 | 0.8994 | 0.8668 | 0.8668 | 69,151 | -0.04(-4.58%) |
Mar 26, 2003 | 0.9292 | 0.9292 | 0.9084 | 0.9084 | 27,256 | -0.02(-2.03%) |
Mar 25, 2003 | 0.9321 | 0.9321 | 0.9272 | 0.9272 | 9,085 | -0.00(-0.53%) |
Mar 24, 2003 | 0.9311 | 0.9341 | 0.9302 | 0.9321 | 7,066 | +0.00(+0.00%) |
Mar 21, 2003 | 0.9193 | 0.9341 | 0.9183 | 0.9321 | 43,408 | +0.02(+1.95%) |
Mar 20, 2003 | 0.9113 | 0.9163 | 0.9094 | 0.9143 | 2,927,566 | -0.00(-0.11%) |
Mar 19, 2003 | 0.9004 | 0.9153 | 0.9004 | 0.9153 | 16,656 | +0.01(+1.65%) |
Mar 18, 2003 | 0.9173 | 0.9173 | 0.8915 | 0.9004 | 100,950 | -0.02(-1.73%) |
Mar 17, 2003 | 0.9252 | 0.9262 | 0.9163 | 0.9163 | 19,685 | -0.01(-0.96%) |
Mar 14, 2003 | 0.9311 | 0.9311 | 0.9163 | 0.9252 | 24,228 | -0.01(-0.95%) |
Mar 13, 2003 | 0.9411 | 0.9411 | 0.9262 | 0.9341 | 44,418 | -0.02(-2.48%) |
Mar 12, 2003 | 0.9708 | 0.9777 | 0.9559 | 0.9579 | 36,342 | -0.01(-1.33%) |
Mar 11, 2003 | 0.9906 | 0.9906 | 0.9708 | 0.9708 | 26,247 | -0.01(-1.01%) |
Mar 10, 2003 | 0.9955 | 0.9955 | 0.9807 | 0.9807 | 56,027 | -0.02(-1.69%) |
Mar 07, 2003 | 1.035 | 1.035 | 0.9955 | 0.9975 | 16,152 | -0.04(-3.64%) |
Mar 06, 2003 | 1.040 | 1.040 | 1.030 | 1.035 | 18,675 | -0.03(-2.61%) |
Mar 05, 2003 | 1.099 | 1.099 | 1.060 | 1.063 | 28,770 | -0.04(-3.33%) |
Mar 04, 2003 | 1.100 | 1.100 | 1.100 | 1.100 | 3,533 | +0.00(+0.09%) |