Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.000 | 1.050 | 0.9800 | 1.010 | 29,500 | +0.01(+1.00%) |
May 29, 2003 | 0.9900 | 1.020 | 0.9800 | 1.000 | 7,600 | -0.02(-1.96%) |
May 28, 2003 | 1.050 | 1.050 | 0.9800 | 1.020 | 8,400 | -0.03(-2.86%) |
May 27, 2003 | 1.040 | 1.080 | 0.9900 | 1.050 | 24,700 | +0.00(+0.00%) |
May 23, 2003 | 1.000 | 1.050 | 1.000 | 1.050 | 24,300 | +0.06(+6.06%) |
May 22, 2003 | 0.9800 | 1.030 | 0.9500 | 0.9900 | 20,100 | +0.01(+1.02%) |
May 21, 2003 | 0.9600 | 0.9800 | 0.9200 | 0.9800 | 20,500 | +0.04(+4.26%) |
May 20, 2003 | 0.9200 | 0.9800 | 0.9200 | 0.9400 | 21,700 | +0.00(+0.00%) |
May 19, 2003 | 0.9300 | 0.9800 | 0.9200 | 0.9400 | 10,500 | -0.06(-6.00%) |
May 16, 2003 | 0.9500 | 1.000 | 0.9300 | 1.000 | 6,600 | -0.04(-3.85%) |
May 15, 2003 | 1.000 | 1.040 | 0.9000 | 1.040 | 43,900 | +0.01(+0.97%) |
May 14, 2003 | 1.150 | 1.300 | 1.010 | 1.030 | 76,500 | -0.13(-11.21%) |
May 13, 2003 | 1.180 | 1.200 | 1.150 | 1.160 | 19,400 | +0.01(+0.87%) |
May 12, 2003 | 1.200 | 1.200 | 1.090 | 1.150 | 12,300 | +0.00(+0.00%) |
May 09, 2003 | 1.190 | 1.190 | 1.150 | 1.150 | 6,800 | -0.05(-4.17%) |
May 08, 2003 | 1.250 | 1.250 | 1.160 | 1.200 | 24,300 | -0.08(-6.25%) |
May 07, 2003 | 1.010 | 1.290 | 1.000 | 1.280 | 57,500 | +0.25(+24.27%) |
May 06, 2003 | 0.9500 | 1.030 | 0.9500 | 1.030 | 13,400 | +0.04(+4.04%) |
May 05, 2003 | 0.9300 | 0.9900 | 0.9100 | 0.9900 | 4,900 | +0.04(+4.21%) |
May 02, 2003 | 0.9000 | 1.000 | 0.9000 | 0.9500 | 16,200 | -0.04(-4.04%) |
May 01, 2003 | 1.010 | 1.010 | 0.9400 | 0.9900 | 13,300 | -0.06(-5.71%) |
Apr 30, 2003 | 1.010 | 1.050 | 0.9900 | 1.050 | 19,300 | +0.05(+5.00%) |
Apr 29, 2003 | 0.9800 | 1.020 | 0.9300 | 1.000 | 13,900 | +0.05(+5.26%) |
Apr 28, 2003 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 2,100 | -0.05(-5.00%) |
Apr 25, 2003 | 0.9400 | 1.000 | 0.9200 | 1.000 | 5,600 | -0.03(-2.91%) |
Apr 24, 2003 | 1.000 | 1.050 | 0.9200 | 1.030 | 11,600 | +0.03(+3.00%) |
Apr 23, 2003 | 0.9400 | 1.030 | 0.8900 | 1.000 | 11,100 | +0.02(+2.04%) |
Apr 22, 2003 | 1.050 | 1.050 | 0.8900 | 0.9800 | 23,900 | -0.05(-4.85%) |
Apr 21, 2003 | 0.9600 | 1.040 | 0.9600 | 1.030 | 18,000 | +0.03(+3.00%) |
Apr 17, 2003 | 0.9700 | 1.000 | 0.9600 | 1.000 | 7,100 | +0.01(+1.01%) |
Apr 16, 2003 | 0.9900 | 1.000 | 0.9900 | 0.9900 | 3,200 | -0.04(-3.79%) |
Apr 15, 2003 | 0.9900 | 1.050 | 0.9900 | 1.029 | 15,600 | -0.02(-2.00%) |
Apr 14, 2003 | 0.9200 | 1.050 | 0.9200 | 1.050 | 5,200 | +0.00(+0.00%) |
Apr 11, 2003 | 0.9000 | 1.050 | 0.9000 | 1.050 | 61,100 | +0.05(+5.00%) |
Apr 10, 2003 | 0.8700 | 1.000 | 0.8700 | 1.000 | 34,900 | +0.09(+9.89%) |
Apr 09, 2003 | 0.9000 | 0.9200 | 0.8500 | 0.9100 | 11,200 | -0.03(-3.19%) |
Apr 08, 2003 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 3,700 | -0.03(-3.09%) |
Apr 07, 2003 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 6,600 | +0.10(+11.49%) |
Apr 04, 2003 | 0.8700 | 0.9200 | 0.8500 | 0.8700 | 3,000 | -0.05(-5.43%) |
Apr 03, 2003 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 300 | +0.01(+1.10%) |
Apr 02, 2003 | 0.8700 | 0.9800 | 0.8700 | 0.9100 | 24,200 | +0.00(+0.00%) |
Apr 01, 2003 | 0.8500 | 0.9500 | 0.8400 | 0.9100 | 15,600 | -0.07(-7.14%) |
Mar 31, 2003 | 0.9000 | 0.9800 | 0.8400 | 0.9800 | 37,450 | +0.12(+13.95%) |
Mar 28, 2003 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 1,900 | -0.04(-4.44%) |
Mar 27, 2003 | 0.9100 | 0.9200 | 0.8300 | 0.9000 | 3,600 | -0.02(-2.17%) |
Mar 26, 2003 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 3,800 | -0.01(-1.08%) |
Mar 25, 2003 | 0.9300 | 0.9300 | 0.9290 | 0.9300 | 200,000 | -0.01(-1.06%) |
Mar 24, 2003 | 0.9800 | 0.9800 | 0.8300 | 0.9400 | 24,100 | +0.00(+0.00%) |
Mar 21, 2003 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 2,100 | +0.01(+1.08%) |
Mar 20, 2003 | 0.8700 | 0.9300 | 0.8600 | 0.9300 | 7,800 | +0.02(+2.20%) |
Mar 19, 2003 | 0.9000 | 0.9200 | 0.8610 | 0.9100 | 2,790 | +0.04(+4.60%) |
Mar 18, 2003 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 10,700 | -0.06(-6.45%) |
Mar 17, 2003 | 0.8700 | 0.9400 | 0.8700 | 0.9300 | 13,400 | +0.06(+6.90%) |
Mar 14, 2003 | 0.9510 | 0.9510 | 0.8700 | 0.8700 | 3,100 | -0.03(-3.33%) |
Mar 13, 2003 | 0.8600 | 0.9800 | 0.8500 | 0.9000 | 19,200 | -0.07(-7.22%) |
Mar 12, 2003 | 0.9500 | 0.9800 | 0.8400 | 0.9700 | 40,300 | +0.00(+0.00%) |
Mar 11, 2003 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 3,800 | -0.02(-2.02%) |
Mar 10, 2003 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 4,000 | +0.00(+0.00%) |
Mar 07, 2003 | 0.9100 | 0.9900 | 0.8600 | 0.9900 | 25,100 | -0.02(-1.98%) |
Mar 06, 2003 | 0.9300 | 1.010 | 0.9100 | 1.010 | 3,100 | +0.01(+1.00%) |
Mar 05, 2003 | 1.000 | 1.000 | 0.9500 | 1.000 | 2,100 | -0.01(-0.99%) |
Mar 04, 2003 | 0.9400 | 1.020 | 0.9400 | 1.010 | 7,700 | +0.02(+2.02%) |