Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 0.9342 | 0.9402 | 0.9148 | 0.9293 | 1,183,438 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9334 | 0.9394 | 0.9196 | 0.9267 | 1,128,726 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9409 | 0.9409 | 0.9215 | 0.9327 | 877,766 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9420 | 0.9446 | 0.9252 | 0.9353 | 543,549 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9428 | 0.9458 | 0.9248 | 0.9420 | 1,417,747 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9473 | 0.9559 | 0.9372 | 0.9428 | 946,750 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9671 | 0.9671 | 0.9469 | 0.9525 | 1,523,602 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9589 | 0.9674 | 0.9540 | 0.9637 | 384,171 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9678 | 0.9678 | 0.9540 | 0.9581 | 765,964 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9589 | 0.9794 | 0.9529 | 0.9671 | 1,407,042 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9603 | 0.9622 | 0.9491 | 0.9618 | 880,145 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9305 | 0.9618 | 0.9267 | 0.9540 | 1,559,284 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9454 | 0.9525 | 0.9215 | 0.9305 | 2,803,380 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9813 | 0.9813 | 0.9405 | 0.9435 | 5,647,201 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9473 | 1.006 | 0.9394 | 0.9809 | 5,895,782 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9200 | 0.9697 | 0.9155 | 0.9529 | 3,009,144 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9043 | 0.9196 | 0.9006 | 0.9155 | 1,766,237 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9062 | 0.9103 | 0.8972 | 0.9043 | 2,778,403 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8931 | 0.9170 | 0.8860 | 0.9121 | 1,439,156 | +0.01(+1.67%) |