Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.097 | 1.120 | 1.097 | 1.111 | 1,300,053 | +0.02(+1.56%) |
May 29, 2003 | 1.087 | 1.107 | 1.084 | 1.094 | 1,050,366 | +0.01(+0.89%) |
May 28, 2003 | 1.092 | 1.096 | 1.081 | 1.084 | 912,318 | -0.00(-0.31%) |
May 27, 2003 | 1.058 | 1.101 | 1.057 | 1.087 | 2,086,328 | +0.03(+2.84%) |
May 23, 2003 | 1.061 | 1.065 | 1.051 | 1.057 | 713,048 | -0.00(-0.03%) |
May 22, 2003 | 1.066 | 1.077 | 1.057 | 1.058 | 1,428,498 | -0.01(-1.07%) |
May 21, 2003 | 1.039 | 1.078 | 1.037 | 1.069 | 1,644,574 | +0.03(+2.67%) |
May 20, 2003 | 1.049 | 1.050 | 1.036 | 1.041 | 1,280,847 | -0.00(-0.42%) |
May 19, 2003 | 1.055 | 1.057 | 1.017 | 1.046 | 2,014,303 | +0.00(+0.36%) |
May 16, 2003 | 1.079 | 1.080 | 1.042 | 1.042 | 1,688,989 | -0.04(-3.76%) |
May 15, 2003 | 1.114 | 1.114 | 1.063 | 1.083 | 3,591,653 | -0.00(-0.44%) |
May 14, 2003 | 1.055 | 1.099 | 1.053 | 1.088 | 2,146,349 | +0.03(+2.91%) |
May 13, 2003 | 1.040 | 1.057 | 1.033 | 1.057 | 995,147 | +0.01(+1.13%) |
May 12, 2003 | 1.049 | 1.057 | 1.040 | 1.045 | 501,775 | -0.01(-0.84%) |
May 09, 2003 | 1.046 | 1.054 | 1.045 | 1.054 | 618,215 | +0.01(+0.74%) |
May 08, 2003 | 1.031 | 1.059 | 1.029 | 1.046 | 667,432 | +0.02(+1.47%) |
May 07, 2003 | 1.027 | 1.040 | 1.026 | 1.031 | 1,340,868 | -0.00(-0.14%) |
May 06, 2003 | 1.039 | 1.051 | 1.029 | 1.033 | 2,638,521 | -0.00(-0.21%) |
May 05, 2003 | 1.064 | 1.064 | 1.034 | 1.035 | 1,326,463 | -0.02(-2.27%) |
May 02, 2003 | 1.061 | 1.067 | 1.053 | 1.059 | 1,327,663 | -0.00(-0.17%) |
May 01, 2003 | 1.048 | 1.066 | 1.043 | 1.061 | 1,268,842 | +0.01(+1.24%) |
Apr 30, 2003 | 1.053 | 1.064 | 1.031 | 1.048 | 1,216,024 | -0.01(-0.81%) |
Apr 29, 2003 | 1.043 | 1.073 | 1.043 | 1.056 | 1,393,686 | +0.01(+1.24%) |
Apr 28, 2003 | 1.010 | 1.045 | 1.010 | 1.043 | 1,536,536 | +0.03(+3.22%) |
Apr 25, 2003 | 1.018 | 1.027 | 1.010 | 1.011 | 1,175,210 | -0.01(-0.76%) |
Apr 24, 2003 | 1.041 | 1.045 | 1.014 | 1.019 | 2,899,011 | -0.03(-2.72%) |
Apr 23, 2003 | 1.026 | 1.047 | 1.017 | 1.047 | 3,769,315 | -0.02(-1.84%) |
Apr 22, 2003 | 1.072 | 1.085 | 1.062 | 1.067 | 1,403,289 | -0.01(-0.48%) |
Apr 21, 2003 | 1.069 | 1.085 | 1.058 | 1.072 | 2,185,963 | +0.00(+0.24%) |
Apr 17, 2003 | 1.060 | 1.090 | 1.057 | 1.069 | 2,607,310 | +0.01(+1.33%) |
Apr 16, 2003 | 1.043 | 1.065 | 1.043 | 1.055 | 2,748,959 | +0.01(+1.21%) |
Apr 15, 2003 | 1.046 | 1.046 | 1.039 | 1.043 | 2,438,051 | -0.00(-0.32%) |
Apr 14, 2003 | 1.024 | 1.064 | 1.024 | 1.046 | 4,698,440 | +0.03(+2.84%) |
Apr 11, 2003 | 1.020 | 1.037 | 1.017 | 1.017 | 2,154,752 | +0.00(+0.26%) |
Apr 10, 2003 | 1.010 | 1.032 | 1.006 | 1.014 | 1,767,016 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9878 | 1.014 | 0.9878 | 1.007 | 3,370,776 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9815 | 0.9963 | 0.9815 | 0.9878 | 1,810,231 | -0.00(-0.26%) |
Apr 07, 2003 | 1.003 | 1.016 | 0.9871 | 0.9904 | 2,103,134 | -0.01(-0.93%) |
Apr 04, 2003 | 1.002 | 1.005 | 0.9915 | 0.9997 | 1,955,482 | -0.00(-0.18%) |
Apr 03, 2003 | 1.041 | 1.041 | 0.9985 | 1.002 | 4,153,449 | -0.04(-3.63%) |
Apr 02, 2003 | 1.027 | 1.053 | 1.027 | 1.039 | 2,130,743 | +0.02(+1.55%) |
Apr 01, 2003 | 1.014 | 1.029 | 1.003 | 1.023 | 2,763,364 | +0.01(+0.91%) |
Mar 31, 2003 | 1.007 | 1.026 | 0.9889 | 1.014 | 5,662,376 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9874 | 1.007 | 0.9786 | 1.007 | 24,499,350 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9737 | 0.9882 | 0.9734 | 0.9800 | 2,682,936 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9808 | 0.9848 | 0.9660 | 0.9782 | 3,062,268 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9626 | 0.9956 | 0.9589 | 0.9808 | 6,315,404 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9256 | 0.9312 | 0.9175 | 0.9271 | 1,098,383 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9252 | 0.9589 | 0.9241 | 0.9386 | 1,459,709 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9267 | 0.9271 | 0.9078 | 0.9256 | 961,535 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9571 | 0.9571 | 0.9223 | 0.9330 | 2,326,412 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9515 | 0.9608 | 0.9378 | 0.9593 | 843,894 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9260 | 0.9626 | 0.9256 | 0.9563 | 1,122,391 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9330 | 0.9441 | 0.9130 | 0.9293 | 1,345,669 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9352 | 0.9352 | 0.9145 | 0.9293 | 999,949 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9319 | 0.9441 | 0.9186 | 0.9352 | 427,349 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9349 | 0.9534 | 0.9349 | 0.9363 | 568,998 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9212 | 0.9326 | 0.9089 | 0.9326 | 1,331,264 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9071 | 0.9378 | 0.9071 | 0.9249 | 1,340,868 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9223 | 0.9293 | 0.9163 | 0.9163 | 1,908,666 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9175 | 0.9301 | 0.9071 | 0.9223 | 2,170,357 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9212 | 0.9212 | 0.8978 | 0.9138 | 1,247,235 | -0.01(-0.76%) |