Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.165 | 1.219 | 1.159 | 1.190 | 127,917 | +0.03(+2.89%) |
May 29, 2003 | 1.187 | 1.219 | 1.087 | 1.157 | 988,143 | +0.02(+1.43%) |
May 28, 2003 | 1.138 | 1.174 | 1.103 | 1.141 | 194,022 | +0.00(+0.34%) |
May 27, 2003 | 1.089 | 1.137 | 1.089 | 1.137 | 395,772 | +0.03(+3.03%) |
May 23, 2003 | 1.089 | 1.103 | 1.089 | 1.103 | 28,330 | +0.00(+0.35%) |
May 22, 2003 | 1.096 | 1.125 | 1.087 | 1.100 | 104,738 | +0.01(+1.29%) |
May 21, 2003 | 1.089 | 1.093 | 1.081 | 1.086 | 67,822 | +0.00(+0.43%) |
May 20, 2003 | 1.093 | 1.093 | 1.077 | 1.081 | 158,824 | -0.01(-0.57%) |
May 19, 2003 | 1.138 | 1.145 | 1.087 | 1.087 | 498,793 | -0.05(-4.44%) |
May 16, 2003 | 1.156 | 1.180 | 1.138 | 1.138 | 335,676 | -0.04(-3.62%) |
May 15, 2003 | 1.196 | 1.196 | 1.157 | 1.180 | 92,718 | -0.01(-0.98%) |
May 14, 2003 | 1.204 | 1.204 | 1.180 | 1.192 | 106,455 | +0.00(+0.26%) |
May 13, 2003 | 1.204 | 1.204 | 1.188 | 1.189 | 72,114 | -0.02(-1.35%) |
May 12, 2003 | 1.195 | 1.227 | 1.195 | 1.205 | 224,070 | +0.01(+0.91%) |
May 09, 2003 | 1.150 | 1.194 | 1.150 | 1.194 | 221,495 | +0.05(+4.13%) |
May 08, 2003 | 1.106 | 1.147 | 1.106 | 1.147 | 86,709 | +0.04(+3.29%) |
May 07, 2003 | 1.106 | 1.110 | 1.088 | 1.110 | 214,627 | +0.02(+2.00%) |
May 06, 2003 | 1.078 | 1.107 | 1.078 | 1.089 | 232,655 | +0.02(+2.04%) |
May 05, 2003 | 1.088 | 1.088 | 1.065 | 1.067 | 459,302 | -0.03(-3.17%) |
May 02, 2003 | 1.097 | 1.110 | 1.076 | 1.102 | 97,869 | +0.04(+3.35%) |
May 01, 2003 | 1.064 | 1.066 | 1.052 | 1.066 | 30,906 | +0.00(+0.28%) |
Apr 30, 2003 | 1.083 | 1.091 | 1.063 | 1.063 | 215,485 | +0.01(+1.04%) |
Apr 29, 2003 | 1.079 | 1.089 | 1.052 | 1.052 | 121,908 | -0.03(-2.80%) |
Apr 28, 2003 | 1.091 | 1.091 | 1.069 | 1.083 | 68,680 | -0.01(-0.71%) |
Apr 25, 2003 | 1.084 | 1.091 | 1.069 | 1.090 | 52,369 | +0.02(+1.74%) |
Apr 24, 2003 | 1.068 | 1.103 | 1.068 | 1.072 | 140,795 | +0.01(+1.17%) |
Apr 23, 2003 | 1.023 | 1.068 | 1.023 | 1.059 | 141,653 | +0.03(+2.79%) |
Apr 22, 2003 | 1.041 | 1.044 | 1.017 | 1.030 | 443,848 | -0.01(-1.04%) |
Apr 21, 2003 | 1.021 | 1.044 | 1.019 | 1.041 | 175,135 | +0.00(+0.38%) |
Apr 17, 2003 | 0.9986 | 1.038 | 0.9909 | 1.037 | 720,288 | +0.06(+5.60%) |
Apr 16, 2003 | 0.9668 | 0.9924 | 0.9660 | 0.9823 | 291,034 | +0.01(+1.36%) |
Apr 15, 2003 | 0.9994 | 1.016 | 0.9668 | 0.9691 | 347,696 | -0.06(-6.09%) |
Apr 14, 2003 | 1.047 | 1.047 | 1.020 | 1.032 | 145,087 | +0.01(+1.30%) |
Apr 11, 2003 | 1.037 | 1.037 | 1.019 | 1.019 | 96,152 | -0.00(-0.30%) |
Apr 10, 2003 | 1.037 | 1.037 | 1.022 | 1.022 | 38,632 | +0.00(+0.00%) |
Apr 09, 2003 | 1.041 | 1.041 | 1.022 | 1.022 | 54,086 | -0.02(-1.72%) |
Apr 08, 2003 | 1.045 | 1.045 | 1.031 | 1.040 | 43,783 | +0.01(+1.29%) |
Apr 07, 2003 | 1.035 | 1.048 | 1.024 | 1.027 | 50,652 | -0.01(-0.68%) |
Apr 04, 2003 | 1.014 | 1.037 | 1.014 | 1.034 | 44,642 | +0.03(+3.10%) |
Apr 03, 2003 | 1.046 | 1.046 | 0.9979 | 1.003 | 44,642 | -0.03(-2.50%) |
Apr 02, 2003 | 1.033 | 1.057 | 1.018 | 1.028 | 91,001 | -0.01(-0.52%) |
Apr 01, 2003 | 0.9738 | 1.036 | 0.9707 | 1.034 | 301,336 | +0.05(+4.80%) |
Mar 31, 2003 | 1.056 | 1.056 | 0.9862 | 0.9862 | 91,001 | -0.05(-5.22%) |
Mar 28, 2003 | 1.021 | 1.044 | 1.021 | 1.041 | 64,456 | +0.02(+1.90%) |
Mar 27, 2003 | 1.037 | 1.043 | 1.021 | 1.021 | 56,661 | -0.03(-2.59%) |
Mar 26, 2003 | 1.052 | 1.064 | 1.048 | 1.048 | 33,481 | -0.01(-1.17%) |
Mar 25, 2003 | 1.056 | 1.063 | 1.029 | 1.061 | 48,076 | +0.00(+0.44%) |
Mar 24, 2003 | 1.056 | 1.072 | 1.056 | 1.056 | 60,954 | -0.03(-2.93%) |
Mar 21, 2003 | 1.103 | 1.106 | 1.070 | 1.088 | 12,190,823 | -0.01(-0.99%) |
Mar 20, 2003 | 1.087 | 1.100 | 1.079 | 1.099 | 5,752,008 | -0.00(-0.35%) |
Mar 19, 2003 | 1.103 | 1.107 | 1.060 | 1.103 | 87,567 | -0.01(-0.63%) |
Mar 18, 2003 | 1.086 | 1.110 | 1.086 | 1.110 | 84,133 | +0.02(+1.56%) |
Mar 17, 2003 | 1.081 | 1.122 | 1.044 | 1.093 | 234,381 | +0.00(+0.28%) |
Mar 14, 2003 | 1.093 | 1.093 | 1.041 | 1.089 | 112,413 | -0.00(-0.28%) |
Mar 13, 2003 | 1.103 | 1.103 | 1.074 | 1.093 | 49,793 | +0.01(+0.72%) |
Mar 12, 2003 | 1.069 | 1.085 | 1.043 | 1.085 | 55,803 | +0.03(+2.80%) |
Mar 11, 2003 | 1.062 | 1.065 | 1.049 | 1.055 | 60,095 | -0.01(-0.80%) |
Mar 10, 2003 | 1.068 | 1.069 | 1.064 | 1.064 | 137,361 | -0.01(-1.08%) |
Mar 07, 2003 | 1.097 | 1.108 | 1.072 | 1.076 | 104,738 | -0.00(-0.29%) |
Mar 06, 2003 | 1.091 | 1.097 | 1.077 | 1.079 | 118,474 | +0.01(+0.94%) |
Mar 05, 2003 | 1.019 | 1.075 | 1.017 | 1.069 | 232,655 | +0.00(+0.44%) |
Mar 04, 2003 | 1.085 | 1.098 | 1.058 | 1.064 | 302,195 | -0.03(-3.17%) |