Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9451 | 0.9891 | 0.8337 | 0.9524 | 87,970,816 | -0.10(-9.16%) |
May 29, 2003 | 1.083 | 1.113 | 1.034 | 1.048 | 27,335,908 | -0.08(-6.97%) |
May 28, 2003 | 1.156 | 1.176 | 1.110 | 1.127 | 11,849,217 | -0.05(-4.36%) |
May 27, 2003 | 1.167 | 1.207 | 1.157 | 1.179 | 8,935,344 | +0.01(+0.97%) |
May 23, 2003 | 1.187 | 1.190 | 1.136 | 1.167 | 7,269,642 | -0.02(-1.67%) |
May 22, 2003 | 1.187 | 1.198 | 1.179 | 1.187 | 6,101,086 | +0.00(+0.10%) |
May 21, 2003 | 1.170 | 1.202 | 1.140 | 1.186 | 5,615,440 | -0.01(-1.13%) |
May 20, 2003 | 1.217 | 1.229 | 1.174 | 1.199 | 3,294,250 | -0.01(-1.03%) |
May 19, 2003 | 1.227 | 1.244 | 1.197 | 1.212 | 3,765,742 | -0.02(-1.56%) |
May 16, 2003 | 1.227 | 1.253 | 1.215 | 1.231 | 4,494,652 | -0.02(-1.71%) |
May 15, 2003 | 1.246 | 1.276 | 1.220 | 1.253 | 6,357,620 | +0.00(+0.32%) |
May 14, 2003 | 1.282 | 1.283 | 1.213 | 1.249 | 6,270,929 | -0.04(-2.73%) |
May 13, 2003 | 1.282 | 1.314 | 1.255 | 1.284 | 3,393,325 | -0.00(-0.18%) |
May 12, 2003 | 1.284 | 1.297 | 1.272 | 1.286 | 2,624,608 | +0.01(+0.89%) |
May 09, 2003 | 1.284 | 1.285 | 1.255 | 1.275 | 3,836,510 | -0.01(-0.62%) |
May 08, 2003 | 1.246 | 1.294 | 1.244 | 1.282 | 5,213,832 | +0.03(+2.16%) |
May 07, 2003 | 1.230 | 1.298 | 1.215 | 1.255 | 8,056,936 | -0.02(-1.86%) |
May 06, 2003 | 1.312 | 1.314 | 1.260 | 1.279 | 5,689,747 | -0.05(-3.50%) |
May 05, 2003 | 1.327 | 1.334 | 1.298 | 1.325 | 6,459,349 | +0.03(+1.96%) |
May 02, 2003 | 1.217 | 1.333 | 1.208 | 1.300 | 11,800,564 | +0.10(+8.39%) |
May 01, 2003 | 1.164 | 1.214 | 1.119 | 1.199 | 12,122,558 | +0.09(+8.60%) |
Apr 30, 2003 | 1.097 | 1.125 | 1.088 | 1.104 | 2,305,267 | +0.02(+1.51%) |
Apr 29, 2003 | 1.086 | 1.099 | 1.086 | 1.088 | 1,682,509 | -0.01(-0.52%) |
Apr 28, 2003 | 1.110 | 1.112 | 1.076 | 1.094 | 1,969,119 | +0.00(+0.10%) |
Apr 25, 2003 | 1.091 | 1.116 | 1.040 | 1.093 | 5,793,245 | -0.02(-1.38%) |
Apr 24, 2003 | 1.129 | 1.130 | 1.098 | 1.108 | 2,558,263 | -0.02(-1.95%) |
Apr 23, 2003 | 1.110 | 1.130 | 1.101 | 1.130 | 2,141,616 | +0.03(+2.62%) |
Apr 22, 2003 | 1.091 | 1.112 | 1.088 | 1.101 | 1,315,400 | +0.01(+0.88%) |
Apr 21, 2003 | 1.084 | 1.121 | 1.079 | 1.091 | 1,795,738 | +0.02(+1.85%) |
Apr 17, 2003 | 1.048 | 1.081 | 1.037 | 1.072 | 1,455,167 | +0.03(+3.16%) |
Apr 16, 2003 | 1.059 | 1.063 | 1.032 | 1.039 | 1,599,356 | -0.02(-1.61%) |
Apr 15, 2003 | 1.059 | 1.060 | 1.046 | 1.056 | 1,344,592 | +0.01(+0.81%) |
Apr 14, 2003 | 1.028 | 1.058 | 1.028 | 1.047 | 3,429,594 | +0.02(+1.98%) |
Apr 11, 2003 | 1.032 | 1.060 | 1.021 | 1.027 | 1,776,276 | -0.00(-0.16%) |
Apr 10, 2003 | 1.038 | 1.039 | 1.007 | 1.029 | 6,891,918 | -0.03(-3.14%) |
Apr 09, 2003 | 1.094 | 1.148 | 1.058 | 1.062 | 4,421,230 | -0.03(-2.94%) |
Apr 08, 2003 | 1.105 | 1.124 | 1.080 | 1.094 | 1,218,978 | -0.00(-0.31%) |
Apr 07, 2003 | 1.103 | 1.142 | 1.091 | 1.098 | 3,664,013 | +0.00(+0.21%) |
Apr 04, 2003 | 1.075 | 1.128 | 1.075 | 1.095 | 3,526,015 | +0.01(+0.68%) |
Apr 03, 2003 | 1.066 | 1.103 | 1.065 | 1.088 | 3,069,562 | +0.03(+2.45%) |
Apr 02, 2003 | 1.017 | 1.073 | 1.009 | 1.062 | 4,557,459 | +0.06(+6.16%) |
Apr 01, 2003 | 1.003 | 1.029 | 0.9976 | 1.000 | 2,685,645 | -0.00(-0.28%) |
Mar 31, 2003 | 1.017 | 1.017 | 0.9750 | 1.003 | 2,555,264 | -0.01(-1.00%) |
Mar 28, 2003 | 1.063 | 1.065 | 1.000 | 1.013 | 6,271,035 | -0.05(-5.03%) |
Mar 27, 2003 | 1.056 | 1.068 | 1.032 | 1.067 | 273,783,680 | +0.00(+0.16%) |
Mar 26, 2003 | 1.059 | 1.065 | 1.050 | 1.065 | 2,814,806 | +0.01(+1.13%) |
Mar 25, 2003 | 1.056 | 1.072 | 1.047 | 1.054 | 2,909,971 | -0.01(-0.85%) |
Mar 24, 2003 | 1.067 | 1.074 | 1.034 | 1.063 | 2,153,647 | -0.03(-2.34%) |
Mar 21, 2003 | 1.089 | 1.098 | 1.074 | 1.088 | 4,109,869 | +0.01(+0.79%) |
Mar 20, 2003 | 1.026 | 1.080 | 1.017 | 1.080 | 3,418,421 | +0.05(+4.56%) |
Mar 19, 2003 | 1.020 | 1.034 | 1.012 | 1.032 | 2,284,656 | +0.02(+1.71%) |
Mar 18, 2003 | 0.9999 | 1.020 | 0.9835 | 1.015 | 3,828,761 | +0.03(+2.92%) |
Mar 17, 2003 | 0.9225 | 0.9920 | 0.9111 | 0.9863 | 5,440,582 | +0.06(+6.02%) |
Mar 14, 2003 | 0.9954 | 0.9954 | 0.8857 | 0.9303 | 13,925,576 | -0.08(-7.95%) |
Mar 13, 2003 | 0.9558 | 1.014 | 0.9558 | 1.011 | 3,104,946 | +0.06(+6.11%) |
Mar 12, 2003 | 0.9332 | 0.9552 | 0.9174 | 0.9524 | 1,904,543 | +0.02(+2.43%) |
Mar 11, 2003 | 0.9496 | 0.9609 | 0.9100 | 0.9298 | 2,398,150 | -0.01(-1.50%) |
Mar 10, 2003 | 0.9547 | 0.9609 | 0.9411 | 0.9439 | 2,189,385 | -0.02(-2.11%) |
Mar 07, 2003 | 0.9665 | 0.9818 | 0.9473 | 0.9643 | 3,559,267 | -0.01(-1.33%) |
Mar 06, 2003 | 0.9665 | 0.9807 | 0.9598 | 0.9773 | 1,849,698 | +0.01(+0.52%) |
Mar 05, 2003 | 0.9569 | 0.9824 | 0.9451 | 0.9722 | 1,609,087 | +0.02(+1.59%) |
Mar 04, 2003 | 0.9428 | 0.9699 | 0.9422 | 0.9569 | 3,510,092 | +0.00(+0.06%) |