Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.440 | 1.478 | 1.440 | 1.468 | 2,727 | +0.03(+1.92%) |
May 28, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 524 | +0.01(+0.73%) |
May 27, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 104 | -0.00(-0.07%) |
May 23, 2003 | 1.401 | 1.431 | 1.401 | 1.431 | 4,405 | +0.00(+0.07%) |
May 22, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
May 21, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.430 | 1.430 | 1.401 | 1.430 | 31,154 | +0.00(+0.00%) |
May 19, 2003 | 1.525 | 1.525 | 1.382 | 1.430 | 65,350 | +0.00(+0.00%) |
May 16, 2003 | 1.382 | 1.525 | 1.382 | 1.430 | 130,072 | +0.01(+0.67%) |
May 15, 2003 | 1.382 | 1.440 | 1.382 | 1.420 | 12,168 | +0.07(+4.93%) |
May 14, 2003 | 1.335 | 1.354 | 1.239 | 1.354 | 22,972 | +0.11(+9.23%) |
May 13, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 524 | +0.00(+0.00%) |
May 12, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 524 | -0.03(-2.26%) |
May 09, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.239 | 1.316 | 1.239 | 1.268 | 3,461 | -0.02(-1.48%) |
May 07, 2003 | 1.239 | 1.335 | 1.239 | 1.287 | 1,678 | -0.06(-4.25%) |
May 06, 2003 | 1.354 | 1.354 | 1.344 | 1.344 | 9,965 | +0.07(+5.22%) |
May 05, 2003 | 1.230 | 1.363 | 1.230 | 1.277 | 31,469 | +0.07(+5.51%) |
May 02, 2003 | 1.211 | 1.211 | 1.211 | 1.211 | 209 | -0.02(-1.55%) |
May 01, 2003 | 1.287 | 1.325 | 1.230 | 1.230 | 10,384 | -0.10(-7.19%) |
Apr 30, 2003 | 1.325 | 1.325 | 1.325 | 1.325 | 5,244 | +0.02(+1.46%) |
Apr 29, 2003 | 1.382 | 1.382 | 1.134 | 1.306 | 39,336 | -0.03(-2.14%) |
Apr 28, 2003 | 1.125 | 1.335 | 1.125 | 1.335 | 23,077 | +0.35(+35.92%) |
Apr 25, 2003 | 0.9628 | 1.030 | 0.9628 | 0.9819 | 3,566 | -0.04(-3.74%) |
Apr 24, 2003 | 0.9628 | 1.020 | 0.9628 | 1.020 | 3,566 | -0.08(-6.96%) |
Apr 23, 2003 | 1.096 | 1.096 | 1.096 | 1.096 | 1,888 | +0.00(+0.00%) |
Apr 22, 2003 | 1.096 | 1.096 | 1.096 | 1.096 | 4,825 | +0.01(+0.88%) |
Apr 21, 2003 | 0.9628 | 1.154 | 0.9628 | 1.087 | 2,517 | -0.03(-2.56%) |
Apr 17, 2003 | 1.030 | 1.115 | 0.9533 | 1.115 | 1,258 | +0.09(+8.33%) |
Apr 16, 2003 | 1.030 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.030 | 1.030 | 1.030 | 1.030 | 314 | -0.02(-1.82%) |
Apr 14, 2003 | 1.049 | 1.049 | 1.049 | 1.049 | 3,776 | +0.00(+0.00%) |
Apr 11, 2003 | 1.049 | 1.049 | 1.049 | 1.049 | 209 | -0.09(-7.56%) |
Apr 10, 2003 | 1.001 | 1.134 | 0.9152 | 1.134 | 19,510 | +0.10(+9.18%) |
Apr 09, 2003 | 1.039 | 1.049 | 1.039 | 1.039 | 1,048 | +0.04(+3.81%) |
Apr 08, 2003 | 0.9628 | 1.068 | 0.9628 | 1.001 | 3,881 | -0.05(-4.55%) |
Apr 07, 2003 | 1.087 | 1.087 | 1.049 | 1.049 | 4,405 | +0.00(+0.00%) |
Apr 04, 2003 | 1.049 | 1.049 | 0.9914 | 1.049 | 1,258 | +0.10(+10.00%) |
Apr 03, 2003 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 629 | -0.01(-0.99%) |
Apr 02, 2003 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 1,048 | +0.01(+1.00%) |
Apr 01, 2003 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 2,517 | +0.00(+0.00%) |
Mar 31, 2003 | 0.9533 | 0.9724 | 0.9438 | 0.9533 | 37,343 | -0.02(-1.96%) |
Mar 28, 2003 | 0.9724 | 0.9724 | 0.9724 | 0.9724 | 524 | -0.02(-1.92%) |
Mar 27, 2003 | 1.096 | 1.096 | 0.9914 | 0.9914 | 15,105 | +0.00(+0.00%) |
Mar 26, 2003 | 0.9914 | 0.9914 | 0.9914 | 0.9914 | 4,930 | -0.01(-0.95%) |
Mar 25, 2003 | 0.9724 | 1.001 | 0.9724 | 1.001 | 4,720 | +0.00(+0.00%) |
Mar 24, 2003 | 1.030 | 1.030 | 0.9533 | 1.001 | 20,769 | -0.04(-3.67%) |
Mar 21, 2003 | 1.011 | 1.392 | 1.011 | 1.039 | 124,460 | +0.03(+2.83%) |
Mar 20, 2003 | 1.049 | 1.068 | 1.001 | 1.011 | 135,789 | -0.04(-3.64%) |
Mar 19, 2003 | 1.115 | 1.115 | 0.9533 | 1.049 | 22,028 | -0.07(-5.98%) |
Mar 18, 2003 | 1.115 | 1.211 | 1.115 | 1.115 | 16,154 | -0.01(-0.85%) |
Mar 17, 2003 | 1.182 | 1.239 | 1.125 | 1.125 | 11,328 | -0.09(-7.09%) |
Mar 14, 2003 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.173 | 1.287 | 1.173 | 1.211 | 58,322 | +0.07(+5.83%) |
Mar 12, 2003 | 1.173 | 1.173 | 1.125 | 1.144 | 6,923 | +0.02(+1.70%) |
Mar 11, 2003 | 1.192 | 1.192 | 1.125 | 1.125 | 1,783 | -0.09(-7.09%) |
Mar 10, 2003 | 1.220 | 1.220 | 1.134 | 1.211 | 2,307 | -0.01(-0.78%) |
Mar 07, 2003 | 1.220 | 1.220 | 1.220 | 1.220 | 314 | -0.02(-1.54%) |
Mar 06, 2003 | 1.239 | 1.239 | 1.020 | 1.239 | 6,923 | +0.05(+4.00%) |
Mar 05, 2003 | 1.192 | 1.192 | 1.192 | 1.192 | 104 | -0.05(-3.85%) |
Mar 04, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 524 | +0.03(+2.36%) |