Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.007 | 1.026 | 0.9889 | 1.014 | 5,662,376 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9874 | 1.007 | 0.9786 | 1.007 | 24,499,350 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9737 | 0.9882 | 0.9734 | 0.9800 | 2,682,936 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9808 | 0.9848 | 0.9660 | 0.9782 | 3,062,268 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9626 | 0.9956 | 0.9589 | 0.9808 | 6,315,404 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9256 | 0.9312 | 0.9175 | 0.9271 | 1,098,383 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9252 | 0.9589 | 0.9241 | 0.9386 | 1,459,709 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9267 | 0.9271 | 0.9078 | 0.9256 | 961,535 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9571 | 0.9571 | 0.9223 | 0.9330 | 2,326,412 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9515 | 0.9608 | 0.9378 | 0.9593 | 843,894 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9260 | 0.9626 | 0.9256 | 0.9563 | 1,122,391 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9330 | 0.9441 | 0.9130 | 0.9293 | 1,345,669 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9352 | 0.9352 | 0.9145 | 0.9293 | 999,949 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9319 | 0.9441 | 0.9186 | 0.9352 | 427,349 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9349 | 0.9534 | 0.9349 | 0.9363 | 568,998 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9212 | 0.9326 | 0.9089 | 0.9326 | 1,331,264 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9071 | 0.9378 | 0.9071 | 0.9249 | 1,340,868 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9223 | 0.9293 | 0.9163 | 0.9163 | 1,908,666 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9175 | 0.9301 | 0.9071 | 0.9223 | 2,170,357 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9212 | 0.9212 | 0.8978 | 0.9138 | 1,247,235 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9256 | 0.9315 | 0.9063 | 0.9208 | 1,194,416 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9249 | 0.9308 | 0.9112 | 0.9182 | 1,139,197 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9323 | 0.9323 | 0.9130 | 0.9241 | 885,909 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9334 | 0.9360 | 0.9167 | 0.9267 | 548,591 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9341 | 0.9371 | 0.9163 | 0.9334 | 1,430,899 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9386 | 0.9471 | 0.9286 | 0.9341 | 955,533 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9582 | 0.9582 | 0.9382 | 0.9437 | 1,537,736 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9500 | 0.9586 | 0.9452 | 0.9548 | 387,735 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9589 | 0.9589 | 0.9452 | 0.9493 | 773,069 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9500 | 0.9704 | 0.9441 | 0.9582 | 1,420,095 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9515 | 0.9534 | 0.9404 | 0.9530 | 888,310 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9219 | 0.9530 | 0.9182 | 0.9452 | 1,573,749 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9367 | 0.9437 | 0.9130 | 0.9219 | 2,829,387 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9723 | 0.9723 | 0.9319 | 0.9349 | 5,699,589 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9386 | 0.9971 | 0.9308 | 0.9719 | 5,950,477 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9115 | 0.9608 | 0.9071 | 0.9441 | 3,037,060 | +0.04(+4.08%) |
Feb 06, 2003 | 0.8960 | 0.9112 | 0.8923 | 0.9071 | 1,782,622 | +0.01(+1.24%) |
Feb 05, 2003 | 0.8978 | 0.9019 | 0.8889 | 0.8960 | 2,804,178 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8849 | 0.9086 | 0.8778 | 0.9038 | 1,452,507 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8756 | 0.8941 | 0.8630 | 0.8889 | 2,221,975 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8571 | 0.8849 | 0.8449 | 0.8701 | 4,796,874 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8608 | 0.8952 | 0.8182 | 0.8590 | 14,606,698 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6368 | 0.6461 | 0.6298 | 0.6324 | 2,235,180 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6353 | 0.6405 | 0.6313 | 0.6368 | 1,942,277 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6168 | 0.6420 | 0.6109 | 0.6339 | 2,795,775 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6357 | 0.6357 | 0.6009 | 0.6131 | 1,744,208 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6472 | 0.6472 | 0.6216 | 0.6287 | 1,218,425 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6646 | 0.6646 | 0.6335 | 0.6335 | 944,729 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6664 | 0.6664 | 0.6579 | 0.6579 | 583,403 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6738 | 0.6738 | 0.6598 | 0.6616 | 1,354,072 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6627 | 0.6668 | 0.6557 | 0.6642 | 1,147,600 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6609 | 0.6646 | 0.6257 | 0.6516 | 2,082,726 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6749 | 0.6753 | 0.6653 | 0.6668 | 1,298,853 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6794 | 0.6794 | 0.6698 | 0.6720 | 1,070,773 | -0.00(-0.16%) |
Jan 10, 2003 | 0.6831 | 0.6831 | 0.6683 | 0.6731 | 1,212,423 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6812 | 0.6942 | 0.6761 | 0.6831 | 1,543,738 | +0.01(+1.04%) |
Jan 08, 2003 | 0.6961 | 0.6975 | 0.6757 | 0.6761 | 673,435 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7016 | 0.7086 | 0.6794 | 0.6961 | 1,534,135 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6849 | 0.7146 | 0.6849 | 0.7101 | 987,944 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6905 | 0.6905 | 0.6479 | 0.6757 | 1,505,325 | -0.01(-2.04%) |