Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 0.9812 | 0.9886 | 0.9535 | 0.9564 | 3,449,940 | -0.01(-0.70%) |
Feb 28, 2003 | 0.9733 | 0.9891 | 0.9609 | 0.9631 | 1,829,352 | -0.01(-0.76%) |
Feb 27, 2003 | 0.9524 | 0.9761 | 0.9524 | 0.9705 | 4,316,848 | +0.02(+1.72%) |
Feb 26, 2003 | 0.9202 | 0.9665 | 0.9157 | 0.9541 | 2,473,341 | +0.03(+3.18%) |
Feb 25, 2003 | 0.8976 | 0.9315 | 0.8885 | 0.9247 | 1,463,128 | +0.02(+2.38%) |
Feb 24, 2003 | 0.9326 | 0.9338 | 0.8908 | 0.9032 | 3,047,447 | -0.03(-3.39%) |
Feb 21, 2003 | 0.8863 | 0.9349 | 0.8688 | 0.9349 | 2,484,841 | +0.05(+5.35%) |
Feb 20, 2003 | 0.9128 | 0.9128 | 0.8789 | 0.8874 | 1,118,134 | -0.02(-1.69%) |
Feb 19, 2003 | 0.9253 | 0.9343 | 0.9015 | 0.9027 | 1,608,202 | -0.02(-2.20%) |
Feb 18, 2003 | 0.9117 | 0.9428 | 0.8818 | 0.9230 | 4,219,542 | +0.01(+0.86%) |
Feb 14, 2003 | 0.8569 | 0.9157 | 0.8563 | 0.9151 | 2,513,148 | +0.05(+6.02%) |
Feb 13, 2003 | 0.8704 | 0.8761 | 0.8354 | 0.8631 | 3,413,671 | -0.01(-1.48%) |
Feb 12, 2003 | 0.8868 | 0.9100 | 0.8478 | 0.8761 | 5,978,126 | -0.02(-1.77%) |
Feb 11, 2003 | 0.8874 | 0.9066 | 0.8614 | 0.8919 | 1,717,893 | +0.00(+0.45%) |
Feb 10, 2003 | 0.8704 | 0.8880 | 0.8303 | 0.8880 | 2,389,304 | +0.03(+2.95%) |
Feb 07, 2003 | 0.9095 | 0.9049 | 0.8529 | 0.8625 | 3,509,208 | -0.04(-4.03%) |
Feb 06, 2003 | 0.9095 | 0.9095 | 0.8959 | 0.8987 | 1,134,941 | -0.01(-0.69%) |
Feb 05, 2003 | 0.9128 | 0.9309 | 0.8914 | 0.9049 | 2,859,027 | -0.01(-0.62%) |
Feb 04, 2003 | 0.9304 | 0.9332 | 0.9044 | 0.9106 | 2,123,040 | -0.02(-2.36%) |