Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.108 | 1.130 | 1.108 | 1.121 | 1,288,104 | +0.02(+1.56%) |
May 29, 2003 | 1.097 | 1.117 | 1.094 | 1.104 | 1,040,712 | +0.01(+0.89%) |
May 28, 2003 | 1.102 | 1.106 | 1.091 | 1.094 | 903,932 | -0.00(-0.31%) |
May 27, 2003 | 1.068 | 1.111 | 1.067 | 1.097 | 2,067,151 | +0.03(+2.84%) |
May 23, 2003 | 1.071 | 1.075 | 1.061 | 1.067 | 706,494 | -0.00(-0.03%) |
May 22, 2003 | 1.076 | 1.087 | 1.067 | 1.068 | 1,415,368 | -0.01(-1.07%) |
May 21, 2003 | 1.048 | 1.088 | 1.047 | 1.079 | 1,629,457 | +0.03(+2.67%) |
May 20, 2003 | 1.059 | 1.059 | 1.046 | 1.051 | 1,269,074 | -0.00(-0.42%) |
May 19, 2003 | 1.065 | 1.067 | 1.026 | 1.056 | 1,995,788 | +0.00(+0.35%) |
May 16, 2003 | 1.089 | 1.090 | 1.052 | 1.052 | 1,673,465 | -0.04(-3.76%) |
May 15, 2003 | 1.125 | 1.125 | 1.073 | 1.093 | 3,558,640 | -0.00(-0.44%) |
May 14, 2003 | 1.065 | 1.109 | 1.063 | 1.098 | 2,126,620 | +0.03(+2.91%) |
May 13, 2003 | 1.050 | 1.067 | 1.043 | 1.067 | 986,000 | +0.01(+1.13%) |
May 12, 2003 | 1.059 | 1.066 | 1.050 | 1.055 | 497,163 | -0.01(-0.84%) |
May 09, 2003 | 1.056 | 1.064 | 1.055 | 1.064 | 612,533 | +0.01(+0.74%) |
May 08, 2003 | 1.041 | 1.069 | 1.039 | 1.056 | 661,298 | +0.02(+1.47%) |
May 07, 2003 | 1.037 | 1.050 | 1.036 | 1.041 | 1,328,543 | -0.00(-0.14%) |
May 06, 2003 | 1.048 | 1.061 | 1.038 | 1.042 | 2,614,268 | -0.00(-0.21%) |
May 05, 2003 | 1.074 | 1.074 | 1.043 | 1.044 | 1,314,270 | -0.02(-2.27%) |
May 02, 2003 | 1.071 | 1.077 | 1.063 | 1.069 | 1,315,460 | -0.00(-0.17%) |
May 01, 2003 | 1.058 | 1.076 | 1.053 | 1.071 | 1,257,180 | +0.01(+1.24%) |
Apr 30, 2003 | 1.063 | 1.074 | 1.041 | 1.058 | 1,204,847 | -0.01(-0.81%) |
Apr 29, 2003 | 1.053 | 1.083 | 1.053 | 1.066 | 1,380,876 | +0.01(+1.24%) |
Apr 28, 2003 | 1.019 | 1.055 | 1.019 | 1.053 | 1,522,413 | +0.03(+3.22%) |
Apr 25, 2003 | 1.028 | 1.037 | 1.019 | 1.020 | 1,164,408 | -0.01(-0.76%) |
Apr 24, 2003 | 1.051 | 1.055 | 1.024 | 1.028 | 2,872,365 | -0.03(-2.72%) |
Apr 23, 2003 | 1.035 | 1.057 | 1.026 | 1.057 | 3,734,669 | -0.02(-1.84%) |
Apr 22, 2003 | 1.082 | 1.095 | 1.072 | 1.077 | 1,390,391 | -0.01(-0.48%) |
Apr 21, 2003 | 1.079 | 1.095 | 1.068 | 1.082 | 2,165,870 | +0.00(+0.24%) |
Apr 17, 2003 | 1.069 | 1.100 | 1.066 | 1.079 | 2,583,344 | +0.01(+1.33%) |
Apr 16, 2003 | 1.053 | 1.075 | 1.053 | 1.065 | 2,723,692 | +0.01(+1.21%) |
Apr 15, 2003 | 1.056 | 1.056 | 1.049 | 1.052 | 2,415,641 | -0.00(-0.32%) |
Apr 14, 2003 | 1.034 | 1.074 | 1.034 | 1.056 | 4,655,253 | +0.03(+2.84%) |
Apr 11, 2003 | 1.030 | 1.046 | 1.026 | 1.026 | 2,134,946 | +0.00(+0.26%) |
Apr 10, 2003 | 1.019 | 1.041 | 1.015 | 1.024 | 1,750,775 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9970 | 1.024 | 0.9970 | 1.016 | 3,339,793 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9906 | 1.006 | 0.9906 | 0.9970 | 1,793,592 | -0.00(-0.26%) |
Apr 07, 2003 | 1.013 | 1.025 | 0.9962 | 0.9996 | 2,083,802 | -0.01(-0.93%) |
Apr 04, 2003 | 1.011 | 1.015 | 1.001 | 1.009 | 1,937,508 | -0.00(-0.19%) |
Apr 03, 2003 | 1.051 | 1.051 | 1.008 | 1.011 | 4,115,272 | -0.04(-3.63%) |
Apr 02, 2003 | 1.036 | 1.062 | 1.036 | 1.049 | 2,111,158 | +0.02(+1.55%) |
Apr 01, 2003 | 1.024 | 1.039 | 1.012 | 1.033 | 2,737,964 | +0.01(+0.91%) |
Mar 31, 2003 | 1.016 | 1.035 | 0.9981 | 1.024 | 5,610,330 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9966 | 1.016 | 0.9876 | 1.016 | 24,274,162 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9828 | 0.9973 | 0.9824 | 0.9891 | 2,658,275 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9899 | 0.9940 | 0.9749 | 0.9872 | 3,034,121 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9716 | 1.005 | 0.9678 | 0.9899 | 6,257,355 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9342 | 0.9398 | 0.9260 | 0.9357 | 1,088,287 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9338 | 0.9678 | 0.9327 | 0.9473 | 1,446,292 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9353 | 0.9357 | 0.9163 | 0.9342 | 952,697 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9660 | 0.9660 | 0.9308 | 0.9417 | 2,305,028 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9603 | 0.9697 | 0.9465 | 0.9682 | 836,137 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9346 | 0.9716 | 0.9342 | 0.9652 | 1,112,075 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9417 | 0.9529 | 0.9215 | 0.9379 | 1,333,300 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9439 | 0.9439 | 0.9230 | 0.9379 | 990,757 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9405 | 0.9529 | 0.9271 | 0.9439 | 423,421 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9435 | 0.9622 | 0.9435 | 0.9450 | 563,768 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9297 | 0.9413 | 0.9174 | 0.9413 | 1,319,028 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9155 | 0.9465 | 0.9155 | 0.9334 | 1,328,543 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9308 | 0.9379 | 0.9248 | 0.9248 | 1,891,122 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9260 | 0.9387 | 0.9155 | 0.9308 | 2,150,408 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9297 | 0.9297 | 0.9062 | 0.9222 | 1,235,771 | -0.01(-0.76%) |