Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.063 | 1.099 | 1.056 | 1.056 | 30,979 | -0.01(-1.16%) |
May 29, 2003 | 1.143 | 1.143 | 1.044 | 1.069 | 41,842 | -0.07(-5.91%) |
May 28, 2003 | 1.123 | 1.161 | 1.118 | 1.136 | 12,472 | -0.01(-0.98%) |
May 27, 2003 | 1.138 | 1.156 | 1.138 | 1.147 | 11,667 | +0.03(+2.56%) |
May 23, 2003 | 1.086 | 1.174 | 1.077 | 1.118 | 60,752 | +0.05(+4.89%) |
May 22, 2003 | 0.9644 | 1.086 | 0.9569 | 1.066 | 86,501 | +0.08(+7.92%) |
May 21, 2003 | 0.9843 | 0.9880 | 0.9321 | 0.9880 | 7,644 | -0.02(-1.85%) |
May 20, 2003 | 1.017 | 1.025 | 1.007 | 1.007 | 78,455 | +0.01(+0.62%) |
May 19, 2003 | 0.9594 | 1.000 | 0.9569 | 1.000 | 87,306 | +0.05(+5.37%) |
May 16, 2003 | 0.9358 | 0.9495 | 0.9358 | 0.9495 | 21,726 | +0.00(+0.00%) |
May 15, 2003 | 0.9370 | 0.9495 | 0.9370 | 0.9495 | 1,207 | +0.01(+1.33%) |
May 14, 2003 | 0.9383 | 0.9383 | 0.9358 | 0.9370 | 9,656 | -0.00(-0.28%) |
May 13, 2003 | 0.9271 | 0.9669 | 0.9271 | 0.9396 | 25,749 | +0.02(+1.90%) |
May 12, 2003 | 0.9395 | 0.9395 | 0.9010 | 0.9221 | 19,714 | -0.02(-1.72%) |
May 09, 2003 | 0.9184 | 0.9519 | 0.9184 | 0.9383 | 8,851 | +0.04(+4.86%) |
May 08, 2003 | 0.8886 | 0.9147 | 0.8886 | 0.8948 | 49,487 | +0.01(+1.12%) |
May 07, 2003 | 0.9258 | 0.9358 | 0.8848 | 0.8848 | 59,947 | -0.05(-5.07%) |
May 06, 2003 | 0.9432 | 0.9432 | 0.9258 | 0.9321 | 36,612 | +0.00(+0.00%) |
May 05, 2003 | 0.9942 | 0.9942 | 0.9196 | 0.9321 | 37,819 | -0.01(-1.32%) |
May 02, 2003 | 0.8650 | 1.031 | 0.8575 | 0.9445 | 381,010 | +0.11(+12.59%) |
May 01, 2003 | 0.8438 | 0.8451 | 0.8326 | 0.8389 | 27,761 | -0.01(-0.74%) |
Apr 30, 2003 | 0.8538 | 0.8538 | 0.8451 | 0.8451 | 16,495 | -0.01(-1.45%) |
Apr 29, 2003 | 0.8538 | 0.8575 | 0.8538 | 0.8575 | 5,230 | +0.01(+1.47%) |
Apr 28, 2003 | 0.8538 | 0.8538 | 0.8451 | 0.8451 | 3,621 | -0.01(-1.02%) |
Apr 25, 2003 | 0.8538 | 0.8538 | 0.8538 | 0.8538 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 0.8302 | 0.8625 | 0.8302 | 0.8538 | 85,697 | +0.02(+3.00%) |
Apr 23, 2003 | 0.8202 | 0.8302 | 0.8152 | 0.8289 | 48,280 | +0.00(+0.00%) |
Apr 22, 2003 | 0.8239 | 0.8289 | 0.8152 | 0.8289 | 91,732 | +0.01(+1.83%) |
Apr 21, 2003 | 0.8078 | 0.8264 | 0.8078 | 0.8140 | 39,831 | +0.02(+2.18%) |
Apr 17, 2003 | 0.7966 | 0.8078 | 0.7904 | 0.7966 | 313,820 | +0.00(+0.00%) |
Apr 16, 2003 | 0.7904 | 0.7966 | 0.7767 | 0.7966 | 56,729 | +0.01(+0.96%) |
Apr 15, 2003 | 0.7904 | 0.7904 | 0.7767 | 0.7890 | 24,140 | +0.01(+1.26%) |
Apr 14, 2003 | 0.7854 | 0.7854 | 0.7717 | 0.7792 | 23,737 | -0.01(-1.26%) |
Apr 11, 2003 | 0.7891 | 0.7891 | 0.7879 | 0.7891 | 43,854 | +0.01(+0.95%) |
Apr 10, 2003 | 0.7891 | 0.7891 | 0.7817 | 0.7817 | 15,288 | -0.00(-0.16%) |
Apr 09, 2003 | 0.7829 | 0.7829 | 0.7742 | 0.7829 | 27,761 | +0.00(+0.00%) |
Apr 08, 2003 | 0.7941 | 0.7941 | 0.7767 | 0.7829 | 52,705 | +0.00(+0.16%) |
Apr 07, 2003 | 0.8252 | 0.8252 | 0.7730 | 0.7817 | 37,014 | -0.05(-5.84%) |
Apr 04, 2003 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | 1,207 | +0.00(+0.45%) |
Apr 03, 2003 | 0.8314 | 0.8326 | 0.8264 | 0.8264 | 22,530 | +0.00(+0.00%) |
Apr 02, 2003 | 0.8389 | 0.8389 | 0.8202 | 0.8264 | 31,784 | -0.00(-0.30%) |
Apr 01, 2003 | 0.8314 | 0.8351 | 0.8202 | 0.8289 | 33,796 | +0.01(+1.35%) |
Mar 31, 2003 | 0.8304 | 0.8314 | 0.8179 | 0.8179 | 3,621 | -0.01(-1.04%) |
Mar 28, 2003 | 0.8202 | 0.8264 | 0.8202 | 0.8264 | 3,218 | +0.00(+0.00%) |
Mar 27, 2003 | 0.8314 | 0.8339 | 0.8177 | 0.8264 | 62,361 | -0.00(-0.30%) |
Mar 26, 2003 | 0.8252 | 0.8289 | 0.8252 | 0.8289 | 804 | +0.01(+0.91%) |
Mar 25, 2003 | 0.8078 | 0.8215 | 0.8077 | 0.8215 | 5,632 | +0.03(+3.28%) |
Mar 24, 2003 | 0.7755 | 0.8078 | 0.7755 | 0.7954 | 38,624 | +0.04(+5.44%) |
Mar 21, 2003 | 0.7606 | 0.7606 | 0.7432 | 0.7543 | 3,218 | -0.00(-0.16%) |
Mar 20, 2003 | 0.7593 | 0.7643 | 0.7543 | 0.7556 | 2,414 | -0.00(-0.33%) |
Mar 19, 2003 | 0.7432 | 0.7730 | 0.7432 | 0.7581 | 17,300 | +0.00(+0.66%) |
Mar 18, 2003 | 0.7481 | 0.7618 | 0.7456 | 0.7531 | 24,140 | +0.01(+1.34%) |
Mar 17, 2003 | 0.7270 | 0.7432 | 0.7270 | 0.7432 | 18,507 | +0.00(+0.50%) |
Mar 14, 2003 | 0.7394 | 0.7394 | 0.7394 | 0.7394 | 15,288 | +0.01(+0.85%) |
Mar 13, 2003 | 0.7295 | 0.7332 | 0.7270 | 0.7332 | 45,866 | +0.00(+0.51%) |
Mar 12, 2003 | 0.7208 | 0.7382 | 0.7208 | 0.7295 | 47,877 | +0.01(+1.21%) |
Mar 11, 2003 | 0.7220 | 0.7307 | 0.7096 | 0.7208 | 33,393 | -0.00(-0.34%) |
Mar 10, 2003 | 0.7419 | 0.7419 | 0.7146 | 0.7233 | 42,245 | -0.01(-1.36%) |
Mar 07, 2003 | 0.6947 | 0.7332 | 0.6947 | 0.7332 | 55,522 | +0.05(+7.86%) |
Mar 06, 2003 | 0.6214 | 0.6798 | 0.6214 | 0.6798 | 63,971 | +0.07(+11.86%) |
Mar 05, 2003 | 0.6089 | 0.6152 | 0.6077 | 0.6077 | 20,921 | +0.00(+0.62%) |
Mar 04, 2003 | 0.6288 | 0.6375 | 0.6040 | 0.6040 | 90,927 | -0.03(-4.33%) |