Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.313 | 1.380 | 1.308 | 1.339 | 216,000 | +0.01(+0.86%) |
Apr 29, 2003 | 1.251 | 1.330 | 1.224 | 1.327 | 822,487 | +0.10(+8.00%) |
Apr 28, 2003 | 1.228 | 1.251 | 1.191 | 1.229 | 373,612 | +0.02(+1.82%) |
Apr 25, 2003 | 1.176 | 1.229 | 1.174 | 1.207 | 312,187 | +0.03(+2.61%) |
Apr 24, 2003 | 1.198 | 1.228 | 1.163 | 1.176 | 240,300 | -0.03(-2.47%) |
Apr 23, 2003 | 1.273 | 1.288 | 1.199 | 1.206 | 376,650 | -0.03(-2.48%) |
Apr 22, 2003 | 1.203 | 1.271 | 1.194 | 1.237 | 480,937 | +0.04(+3.60%) |
Apr 21, 2003 | 1.097 | 1.203 | 1.097 | 1.194 | 307,125 | +0.10(+8.89%) |
Apr 17, 2003 | 1.045 | 1.097 | 1.032 | 1.097 | 308,137 | +0.05(+4.96%) |
Apr 16, 2003 | 1.061 | 1.061 | 0.9833 | 1.045 | 238,612 | -0.00(-0.33%) |
Apr 15, 2003 | 1.053 | 1.055 | 1.040 | 1.048 | 55,687 | -0.00(-0.25%) |
Apr 14, 2003 | 1.068 | 1.068 | 1.033 | 1.051 | 40,162 | -0.01(-1.07%) |
Apr 11, 2003 | 1.078 | 1.093 | 1.040 | 1.062 | 85,050 | -0.01(-0.82%) |
Apr 10, 2003 | 1.085 | 1.085 | 1.036 | 1.071 | 81,000 | -0.01(-1.30%) |
Apr 09, 2003 | 1.093 | 1.104 | 1.084 | 1.085 | 39,825 | -0.01(-0.71%) |
Apr 08, 2003 | 1.147 | 1.147 | 1.081 | 1.093 | 133,987 | -0.03(-3.04%) |
Apr 07, 2003 | 1.162 | 1.164 | 1.125 | 1.127 | 224,100 | +0.02(+1.42%) |
Apr 04, 2003 | 1.111 | 1.139 | 1.089 | 1.111 | 468,450 | +0.01(+1.12%) |
Apr 03, 2003 | 1.004 | 1.111 | 1.004 | 1.099 | 239,625 | +0.07(+6.37%) |
Apr 02, 2003 | 0.9481 | 1.040 | 0.9481 | 1.033 | 159,300 | +0.09(+9.29%) |
Apr 01, 2003 | 0.9306 | 0.9455 | 0.9236 | 0.9455 | 91,800 | +0.02(+2.57%) |
Mar 31, 2003 | 0.9306 | 0.9306 | 0.9174 | 0.9218 | 21,937 | -0.01(-1.04%) |
Mar 28, 2003 | 0.9297 | 0.9350 | 0.9297 | 0.9315 | 13,500 | +0.01(+0.86%) |
Mar 27, 2003 | 0.9192 | 0.9271 | 0.9236 | 0.9236 | 4,083,750 | +0.00(+0.48%) |
Mar 26, 2003 | 0.9244 | 0.9244 | 0.9174 | 0.9192 | 72,225 | -0.00(-0.29%) |
Mar 25, 2003 | 0.9148 | 0.9297 | 0.9130 | 0.9218 | 39,150 | +0.01(+0.67%) |
Mar 24, 2003 | 0.9060 | 0.9350 | 0.9060 | 0.9157 | 25,987 | -0.00(-0.29%) |
Mar 21, 2003 | 0.9183 | 0.9209 | 0.9122 | 0.9183 | 46,575 | +0.00(+0.00%) |
Mar 20, 2003 | 0.9183 | 0.9183 | 0.9183 | 0.9183 | 2,700 | +0.02(+2.15%) |
Mar 19, 2003 | 0.9280 | 0.9280 | 0.8990 | 0.8990 | 24,975 | -0.02(-2.48%) |
Mar 18, 2003 | 0.8463 | 0.9262 | 0.8463 | 0.9218 | 82,181 | +0.08(+9.95%) |
Mar 17, 2003 | 0.8384 | 0.8463 | 0.8373 | 0.8384 | 16,200 | -0.00(-0.10%) |
Mar 14, 2003 | 0.8726 | 0.8726 | 0.8367 | 0.8393 | 68,850 | -0.03(-3.14%) |
Mar 13, 2003 | 0.8709 | 0.8726 | 0.8472 | 0.8665 | 79,312 | +0.00(+0.42%) |
Mar 12, 2003 | 0.8497 | 0.8709 | 0.8497 | 0.8629 | 25,987 | +0.01(+1.22%) |
Mar 11, 2003 | 0.8647 | 0.8972 | 0.8472 | 0.8525 | 38,137 | +0.00(+0.53%) |
Mar 10, 2003 | 0.8612 | 0.8928 | 0.8472 | 0.8481 | 40,500 | -0.03(-3.40%) |
Mar 07, 2003 | 0.8858 | 0.9262 | 0.8691 | 0.8779 | 46,912 | -0.02(-1.77%) |
Mar 06, 2003 | 0.8955 | 0.9130 | 0.8612 | 0.8937 | 53,325 | -0.01(-1.27%) |
Mar 05, 2003 | 0.9043 | 0.9227 | 0.9043 | 0.9052 | 91,125 | +0.00(+0.11%) |
Mar 04, 2003 | 0.8779 | 0.9086 | 0.8779 | 0.9043 | 71,887 | +0.01(+1.48%) |
Mar 03, 2003 | 0.9007 | 0.9007 | 0.8797 | 0.8911 | 73,237 | -0.00(-0.20%) |
Feb 28, 2003 | 0.8999 | 0.9157 | 0.8805 | 0.8928 | 53,325 | -0.02(-2.49%) |
Feb 27, 2003 | 0.9086 | 0.9157 | 0.8867 | 0.9157 | 68,850 | +0.01(+0.87%) |
Feb 26, 2003 | 0.8867 | 0.9078 | 0.8700 | 0.9078 | 142,762 | +0.03(+3.30%) |
Feb 25, 2003 | 0.8832 | 0.8832 | 0.8726 | 0.8788 | 59,400 | -0.00(-0.50%) |
Feb 24, 2003 | 0.8814 | 0.8964 | 0.8797 | 0.8832 | 81,000 | +0.00(+0.10%) |
Feb 21, 2003 | 0.8656 | 0.8946 | 0.8525 | 0.8823 | 100,575 | +0.01(+1.52%) |
Feb 20, 2003 | 0.8428 | 0.8797 | 0.8402 | 0.8691 | 181,237 | +0.03(+3.56%) |
Feb 19, 2003 | 0.8718 | 0.8718 | 0.8340 | 0.8393 | 77,962 | -0.02(-2.35%) |
Feb 18, 2003 | 0.8419 | 0.9069 | 0.8419 | 0.8595 | 102,600 | +0.02(+1.99%) |
Feb 14, 2003 | 0.9086 | 0.9086 | 0.8226 | 0.8427 | 143,100 | -0.06(-6.90%) |
Feb 13, 2003 | 1.010 | 1.010 | 0.8955 | 0.9051 | 139,387 | -0.10(-9.64%) |
Feb 12, 2003 | 1.010 | 1.010 | 0.9991 | 1.002 | 33,750 | -0.00(-0.43%) |
Feb 11, 2003 | 1.010 | 1.010 | 0.9964 | 1.006 | 42,862 | -0.00(-0.35%) |
Feb 10, 2003 | 1.034 | 1.034 | 1.010 | 1.010 | 32,400 | -0.02(-1.54%) |
Feb 07, 2003 | 1.057 | 1.057 | 0.9964 | 1.025 | 84,375 | +0.01(+0.69%) |
Feb 06, 2003 | 1.032 | 1.075 | 1.018 | 1.018 | 102,262 | -0.00(-0.30%) |
Feb 05, 2003 | 1.032 | 1.062 | 1.018 | 1.021 | 188,325 | -0.01(-0.56%) |
Feb 04, 2003 | 1.057 | 1.075 | 1.020 | 1.027 | 122,850 | +0.01(+1.39%) |