Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.017 | 1.036 | 0.9993 | 1.025 | 5,603,750 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9978 | 1.018 | 0.9888 | 1.018 | 24,245,694 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9839 | 0.9985 | 0.9836 | 0.9903 | 2,655,158 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9910 | 0.9951 | 0.9761 | 0.9884 | 3,030,563 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9727 | 1.006 | 0.9690 | 0.9910 | 6,250,017 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9353 | 0.9409 | 0.9271 | 0.9368 | 1,087,011 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9349 | 0.9690 | 0.9338 | 0.9484 | 1,444,596 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9364 | 0.9368 | 0.9173 | 0.9353 | 951,580 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9671 | 0.9671 | 0.9319 | 0.9428 | 2,302,325 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9615 | 0.9708 | 0.9476 | 0.9693 | 835,157 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9357 | 0.9727 | 0.9353 | 0.9663 | 1,110,770 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9428 | 0.9540 | 0.9226 | 0.9390 | 1,331,737 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9450 | 0.9450 | 0.9241 | 0.9390 | 989,595 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9416 | 0.9540 | 0.9282 | 0.9450 | 422,924 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9446 | 0.9634 | 0.9446 | 0.9461 | 563,107 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9308 | 0.9424 | 0.9184 | 0.9424 | 1,317,481 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9166 | 0.9476 | 0.9166 | 0.9345 | 1,326,985 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9319 | 0.9390 | 0.9259 | 0.9259 | 1,888,904 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9271 | 0.9398 | 0.9166 | 0.9319 | 2,147,886 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9308 | 0.9308 | 0.9072 | 0.9233 | 1,234,321 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9353 | 0.9413 | 0.9158 | 0.9304 | 1,182,050 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9345 | 0.9405 | 0.9207 | 0.9278 | 1,127,402 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9420 | 0.9420 | 0.9226 | 0.9338 | 876,736 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9431 | 0.9458 | 0.9263 | 0.9364 | 542,911 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9439 | 0.9469 | 0.9259 | 0.9431 | 1,416,084 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9484 | 0.9570 | 0.9383 | 0.9439 | 945,640 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9682 | 0.9682 | 0.9480 | 0.9536 | 1,521,815 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9600 | 0.9686 | 0.9551 | 0.9648 | 383,720 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9690 | 0.9690 | 0.9551 | 0.9592 | 765,065 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9600 | 0.9806 | 0.9540 | 0.9682 | 1,405,392 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9615 | 0.9634 | 0.9503 | 0.9630 | 879,112 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9315 | 0.9630 | 0.9278 | 0.9551 | 1,557,455 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9465 | 0.9536 | 0.9226 | 0.9315 | 2,800,093 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9824 | 0.9824 | 0.9416 | 0.9446 | 5,640,578 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9484 | 1.007 | 0.9405 | 0.9821 | 5,888,868 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9211 | 0.9708 | 0.9166 | 0.9540 | 3,005,615 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9054 | 0.9207 | 0.9016 | 0.9166 | 1,764,165 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9072 | 0.9113 | 0.8982 | 0.9054 | 2,775,145 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8941 | 0.9181 | 0.8870 | 0.9132 | 1,437,468 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8848 | 0.9035 | 0.8721 | 0.8982 | 2,198,970 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8661 | 0.8941 | 0.8537 | 0.8792 | 4,747,209 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8698 | 0.9046 | 0.8268 | 0.8679 | 14,455,466 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6435 | 0.6528 | 0.6364 | 0.6390 | 2,212,038 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6420 | 0.6472 | 0.6379 | 0.6435 | 1,922,168 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6233 | 0.6487 | 0.6173 | 0.6405 | 2,766,829 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6424 | 0.6424 | 0.6072 | 0.6195 | 1,726,149 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6540 | 0.6540 | 0.6281 | 0.6352 | 1,205,810 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6715 | 0.6715 | 0.6401 | 0.6401 | 934,948 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6734 | 0.6734 | 0.6648 | 0.6648 | 577,363 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6809 | 0.6809 | 0.6667 | 0.6685 | 1,340,053 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6697 | 0.6738 | 0.6626 | 0.6712 | 1,135,718 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6678 | 0.6715 | 0.6323 | 0.6584 | 2,061,163 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6820 | 0.6824 | 0.6723 | 0.6738 | 1,285,405 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6865 | 0.6865 | 0.6768 | 0.6790 | 1,059,687 | -0.00(-0.16%) |
Jan 10, 2003 | 0.6902 | 0.6902 | 0.6753 | 0.6801 | 1,199,870 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6884 | 0.7015 | 0.6831 | 0.6902 | 1,527,755 | +0.01(+1.04%) |
Jan 08, 2003 | 0.7033 | 0.7048 | 0.6828 | 0.6831 | 666,462 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7089 | 0.7161 | 0.6865 | 0.7033 | 1,518,251 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6921 | 0.7220 | 0.6921 | 0.7176 | 977,716 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6977 | 0.6977 | 0.6547 | 0.6828 | 1,489,739 | -0.01(-2.04%) |