Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9674 | 1.002 | 0.9674 | 0.9869 | 107,972 | +0.01(+0.91%) |
May 29, 2003 | 0.9745 | 0.9840 | 0.9608 | 0.9780 | 302,549 | +0.01(+1.35%) |
May 28, 2003 | 0.9596 | 0.9774 | 0.9596 | 0.9650 | 35,990 | -0.01(-1.33%) |
May 27, 2003 | 0.9496 | 0.9780 | 0.9496 | 0.9780 | 82,104 | +0.03(+3.12%) |
May 23, 2003 | 0.9484 | 0.9496 | 0.9365 | 0.9484 | 111,347 | -0.00(-0.38%) |
May 22, 2003 | 0.9662 | 0.9662 | 0.9502 | 0.9520 | 43,864 | -0.01(-1.16%) |
May 21, 2003 | 0.9756 | 0.9928 | 0.9573 | 0.9631 | 274,431 | +0.00(+0.49%) |
May 20, 2003 | 0.9193 | 0.9709 | 0.9193 | 0.9585 | 155,211 | +0.04(+3.99%) |
May 19, 2003 | 0.9182 | 0.9241 | 0.9182 | 0.9217 | 105,723 | +0.00(+0.00%) |
May 16, 2003 | 0.9134 | 0.9336 | 0.9134 | 0.9217 | 53,986 | -0.00(-0.32%) |
May 15, 2003 | 0.9235 | 0.9247 | 0.9187 | 0.9247 | 31,492 | +0.01(+0.65%) |
May 14, 2003 | 0.9116 | 0.9193 | 0.9104 | 0.9187 | 80,979 | -0.02(-2.15%) |
May 13, 2003 | 0.9425 | 0.9425 | 0.9193 | 0.9389 | 74,231 | -0.00(-0.38%) |
May 12, 2003 | 0.9543 | 0.9579 | 0.9413 | 0.9425 | 149,587 | -0.02(-1.79%) |
May 09, 2003 | 0.9608 | 0.9792 | 0.9596 | 0.9596 | 22,494 | -0.01(-0.92%) |
May 08, 2003 | 0.9608 | 0.9685 | 0.9401 | 0.9685 | 87,728 | +0.01(+0.68%) |
May 07, 2003 | 0.9549 | 0.9697 | 0.9525 | 0.9620 | 42,739 | -0.01(-1.04%) |
May 06, 2003 | 0.9751 | 0.9751 | 0.9306 | 0.9721 | 164,208 | +0.01(+1.49%) |
May 05, 2003 | 1.003 | 1.003 | 0.9460 | 0.9579 | 237,315 | -0.03(-2.65%) |
May 02, 2003 | 0.9988 | 0.9988 | 0.9294 | 0.9840 | 200,199 | -0.01(-1.01%) |
May 01, 2003 | 0.9715 | 1.002 | 0.9697 | 0.9940 | 356,535 | +0.03(+3.39%) |
Apr 30, 2003 | 0.9353 | 0.9780 | 0.9353 | 0.9614 | 262,059 | +0.03(+3.18%) |
Apr 29, 2003 | 0.8891 | 0.9336 | 0.8891 | 0.9318 | 143,963 | +0.04(+4.80%) |
Apr 28, 2003 | 0.8891 | 0.9004 | 0.8891 | 0.8891 | 37,115 | -0.00(-0.33%) |
Apr 25, 2003 | 0.9128 | 0.9128 | 0.8921 | 0.8921 | 89,977 | -0.02(-2.27%) |
Apr 24, 2003 | 0.9187 | 0.9217 | 0.9069 | 0.9128 | 249,687 | -0.00(-0.26%) |
Apr 23, 2003 | 0.8950 | 0.9187 | 0.8903 | 0.9152 | 299,175 | +0.01(+1.25%) |
Apr 22, 2003 | 0.8565 | 0.9039 | 0.8150 | 0.9039 | 277,805 | +0.05(+5.54%) |
Apr 21, 2003 | 0.8476 | 0.8595 | 0.8476 | 0.8565 | 71,981 | +0.00(+0.07%) |
Apr 17, 2003 | 0.8482 | 0.8559 | 0.8447 | 0.8559 | 28,117 | +0.00(+0.28%) |
Apr 16, 2003 | 0.8535 | 0.8541 | 0.8245 | 0.8535 | 78,730 | -0.00(-0.12%) |
Apr 15, 2003 | 0.8512 | 0.8595 | 0.8512 | 0.8546 | 34,866 | +0.00(+0.05%) |
Apr 14, 2003 | 0.8512 | 0.8553 | 0.8512 | 0.8541 | 139,465 | +0.00(+0.07%) |
Apr 11, 2003 | 0.8512 | 0.8541 | 0.8512 | 0.8535 | 82,104 | +0.00(+0.21%) |
Apr 10, 2003 | 0.8541 | 0.8565 | 0.8518 | 0.8518 | 61,859 | -0.00(-0.28%) |
Apr 09, 2003 | 0.8452 | 0.8595 | 0.8452 | 0.8541 | 128,217 | +0.01(+1.12%) |
Apr 08, 2003 | 0.8387 | 0.8530 | 0.8387 | 0.8447 | 84,353 | -0.00(-0.35%) |
Apr 07, 2003 | 0.8364 | 0.8476 | 0.8287 | 0.8476 | 103,474 | +0.02(+2.22%) |
Apr 04, 2003 | 0.8328 | 0.8405 | 0.8215 | 0.8292 | 104,598 | -0.01(-0.92%) |
Apr 03, 2003 | 0.8340 | 0.8417 | 0.8162 | 0.8369 | 161,959 | +0.01(+0.86%) |
Apr 02, 2003 | 0.8233 | 0.8369 | 0.8227 | 0.8298 | 193,451 | +0.01(+1.30%) |
Apr 01, 2003 | 0.8044 | 0.8239 | 0.8002 | 0.8192 | 77,605 | -0.00(-0.22%) |
Mar 31, 2003 | 0.8476 | 0.8476 | 0.8032 | 0.8209 | 482,504 | -0.03(-3.21%) |
Mar 28, 2003 | 0.8535 | 0.8535 | 0.8269 | 0.8482 | 88,852 | +0.00(+0.00%) |
Mar 27, 2003 | 0.8227 | 0.8535 | 0.8227 | 0.8482 | 73,106 | +0.03(+4.07%) |
Mar 26, 2003 | 0.8298 | 0.8298 | 0.8109 | 0.8150 | 19,120 | -0.01(-1.36%) |
Mar 25, 2003 | 0.8115 | 0.8292 | 0.8061 | 0.8263 | 73,106 | +0.03(+3.26%) |
Mar 24, 2003 | 0.8595 | 0.8595 | 0.7943 | 0.8002 | 96,725 | -0.05(-6.24%) |
Mar 21, 2003 | 0.7800 | 0.8856 | 0.7800 | 0.8535 | 321,669 | +0.05(+6.66%) |
Mar 20, 2003 | 0.8049 | 0.8121 | 0.8002 | 0.8002 | 55,111 | -0.01(-0.88%) |
Mar 19, 2003 | 0.7913 | 0.8085 | 0.7913 | 0.8073 | 115,846 | +0.01(+0.81%) |
Mar 18, 2003 | 0.7433 | 0.8091 | 0.7433 | 0.8008 | 98,975 | +0.05(+6.21%) |
Mar 17, 2003 | 0.7089 | 0.7575 | 0.7083 | 0.7540 | 190,572 | +0.05(+6.62%) |
Mar 14, 2003 | 0.7095 | 0.7143 | 0.7065 | 0.7071 | 186,703 | -0.00(-0.58%) |
Mar 13, 2003 | 0.7196 | 0.7403 | 0.7089 | 0.7113 | 115,846 | -0.00(-0.33%) |
Mar 12, 2003 | 0.7137 | 0.7226 | 0.7071 | 0.7137 | 86,603 | +0.00(+0.67%) |
Mar 11, 2003 | 0.7083 | 0.7113 | 0.7083 | 0.7089 | 30,367 | -0.00(-0.25%) |
Mar 10, 2003 | 0.7065 | 0.7338 | 0.6817 | 0.7107 | 116,970 | -0.00(-0.08%) |
Mar 07, 2003 | 0.7131 | 0.7131 | 0.7077 | 0.7113 | 118,095 | +0.00(+0.25%) |
Mar 06, 2003 | 0.7178 | 0.7367 | 0.7018 | 0.7095 | 214,821 | -0.00(-0.66%) |
Mar 05, 2003 | 0.7160 | 0.7202 | 0.7113 | 0.7143 | 557,860 | -0.00(-0.41%) |
Mar 04, 2003 | 0.7202 | 0.7694 | 0.7172 | 0.7172 | 209,197 | -0.02(-2.34%) |