Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.189 | 1.245 | 1.092 | 1.221 | 43,652 | +0.03(+2.72%) |
Apr 29, 2003 | 1.294 | 1.294 | 1.189 | 1.189 | 85,572 | -0.13(-9.82%) |
Apr 28, 2003 | 1.367 | 1.367 | 1.116 | 1.318 | 112,283 | -0.06(-4.68%) |
Apr 25, 2003 | 1.318 | 1.415 | 1.310 | 1.383 | 245,341 | +0.07(+5.56%) |
Apr 24, 2003 | 1.156 | 1.310 | 1.108 | 1.310 | 177,575 | +0.19(+16.55%) |
Apr 23, 2003 | 1.132 | 1.164 | 1.059 | 1.124 | 50,082 | +0.02(+1.46%) |
Apr 22, 2003 | 1.067 | 1.124 | 0.9785 | 1.108 | 135,531 | +0.06(+5.38%) |
Apr 21, 2003 | 1.035 | 1.108 | 1.011 | 1.051 | 79,513 | +0.01(+0.78%) |
Apr 17, 2003 | 0.9947 | 1.084 | 0.8814 | 1.043 | 326,833 | +0.04(+4.03%) |
Apr 16, 2003 | 1.011 | 1.043 | 0.9300 | 1.003 | 152,596 | +0.03(+3.33%) |
Apr 15, 2003 | 0.9381 | 0.9785 | 0.9057 | 0.9704 | 46,001 | +0.02(+2.56%) |
Apr 14, 2003 | 0.9461 | 0.9461 | 0.8895 | 0.9461 | 13,726 | +0.01(+0.86%) |
Apr 11, 2003 | 0.9381 | 0.9461 | 0.9300 | 0.9381 | 9,398 | +0.02(+2.65%) |
Apr 10, 2003 | 0.8653 | 0.9704 | 0.8410 | 0.9138 | 88,045 | +0.03(+3.67%) |
Apr 09, 2003 | 0.8895 | 0.9219 | 0.8248 | 0.8814 | 85,820 | -0.04(-4.39%) |
Apr 08, 2003 | 0.9138 | 0.9219 | 0.8895 | 0.9219 | 89,529 | -0.02(-1.72%) |
Apr 07, 2003 | 0.9300 | 0.9381 | 0.9219 | 0.9381 | 39,200 | -0.03(-3.33%) |
Apr 04, 2003 | 0.9704 | 0.9947 | 0.9057 | 0.9704 | 20,032 | -0.02(-2.44%) |
Apr 03, 2003 | 0.9300 | 0.9947 | 0.9300 | 0.9947 | 31,038 | +0.04(+4.24%) |
Apr 02, 2003 | 0.9785 | 0.9785 | 0.9219 | 0.9542 | 22,877 | -0.02(-1.67%) |
Apr 01, 2003 | 0.9704 | 1.003 | 0.9138 | 0.9704 | 28,936 | +0.02(+1.69%) |
Mar 31, 2003 | 0.9461 | 0.9785 | 0.9057 | 0.9542 | 38,581 | +0.02(+1.72%) |
Mar 28, 2003 | 0.9785 | 0.9947 | 0.9381 | 0.9381 | 30,296 | -0.03(-3.33%) |
Mar 27, 2003 | 0.8976 | 0.9704 | 0.8976 | 0.9704 | 25,226 | +0.08(+9.09%) |
Mar 26, 2003 | 0.9219 | 0.9219 | 0.8895 | 0.8895 | 9,521 | -0.06(-5.98%) |
Mar 25, 2003 | 0.9542 | 1.011 | 0.9219 | 0.9461 | 42,291 | +0.01(+0.86%) |
Mar 24, 2003 | 1.027 | 1.027 | 0.9138 | 0.9381 | 75,309 | -0.06(-6.45%) |
Mar 21, 2003 | 1.043 | 1.197 | 0.8814 | 1.003 | 330,296 | +0.01(+0.81%) |
Mar 20, 2003 | 0.8814 | 1.027 | 0.8491 | 0.9947 | 136,644 | +0.15(+17.14%) |
Mar 19, 2003 | 0.9381 | 0.9381 | 0.8491 | 0.8491 | 41,807 | -0.08(-8.70%) |
Mar 18, 2003 | 0.8491 | 0.9300 | 0.8410 | 0.9300 | 38,952 | +0.09(+10.58%) |
Mar 17, 2003 | 0.8491 | 0.9461 | 0.8410 | 0.8410 | 31,286 | +0.02(+1.96%) |
Mar 14, 2003 | 0.8895 | 0.8895 | 0.8168 | 0.8248 | 42,044 | -0.10(-10.53%) |
Mar 13, 2003 | 0.9381 | 0.9381 | 0.8653 | 0.9219 | 45,506 | +0.05(+5.56%) |
Mar 12, 2003 | 0.8895 | 0.9300 | 0.8653 | 0.8734 | 31,533 | -0.02(-1.82%) |
Mar 11, 2003 | 0.8895 | 0.9300 | 0.8491 | 0.8895 | 42,539 | -0.04(-4.35%) |
Mar 10, 2003 | 0.9057 | 0.9623 | 0.8895 | 0.9300 | 43,528 | -0.04(-4.17%) |
Mar 07, 2003 | 0.8329 | 0.9704 | 0.8329 | 0.9704 | 55,894 | +0.02(+1.69%) |
Mar 06, 2003 | 0.9623 | 0.9623 | 0.9461 | 0.9542 | 6,430 | -0.02(-1.67%) |
Mar 05, 2003 | 0.9542 | 1.043 | 0.9542 | 0.9704 | 15,581 | +0.02(+1.69%) |
Mar 04, 2003 | 0.9623 | 0.9704 | 0.9381 | 0.9542 | 12,984 | +0.02(+1.72%) |
Mar 03, 2003 | 1.003 | 1.019 | 0.9381 | 0.9381 | 23,124 | -0.08(-7.94%) |
Feb 28, 2003 | 0.9704 | 1.027 | 0.9704 | 1.019 | 16,075 | -0.02(-2.33%) |
Feb 27, 2003 | 0.9866 | 1.043 | 0.8976 | 1.043 | 31,409 | +0.01(+0.78%) |
Feb 26, 2003 | 0.9947 | 1.035 | 0.9542 | 1.035 | 25,103 | +0.02(+2.40%) |
Feb 25, 2003 | 0.9866 | 1.059 | 0.8895 | 1.011 | 37,963 | -0.11(-9.42%) |
Feb 24, 2003 | 1.116 | 1.116 | 1.116 | 1.116 | 370 | +0.00(+0.00%) |
Feb 21, 2003 | 1.076 | 1.116 | 0.9461 | 1.116 | 23,990 | +0.06(+5.34%) |
Feb 20, 2003 | 1.076 | 1.076 | 1.059 | 1.059 | 8,408 | -0.04(-3.68%) |
Feb 19, 2003 | 1.076 | 1.173 | 1.067 | 1.100 | 20,774 | -0.01(-0.73%) |
Feb 18, 2003 | 1.108 | 1.156 | 1.067 | 1.108 | 37,345 | -0.05(-4.20%) |
Feb 14, 2003 | 1.140 | 1.156 | 1.108 | 1.156 | 15,704 | +0.02(+2.14%) |
Feb 13, 2003 | 1.173 | 1.181 | 1.100 | 1.132 | 26,215 | -0.05(-4.11%) |
Feb 12, 2003 | 1.108 | 1.181 | 1.100 | 1.181 | 33,759 | +0.08(+7.35%) |
Feb 11, 2003 | 1.092 | 1.108 | 1.059 | 1.100 | 90,395 | +0.02(+1.49%) |
Feb 10, 2003 | 1.019 | 1.084 | 1.019 | 1.084 | 12,736 | +0.04(+3.88%) |
Feb 07, 2003 | 1.027 | 1.084 | 0.9947 | 1.043 | 78,400 | -0.01(-0.77%) |
Feb 06, 2003 | 0.9785 | 1.051 | 0.9300 | 1.051 | 38,210 | +0.08(+8.33%) |
Feb 05, 2003 | 0.9300 | 1.051 | 0.9300 | 0.9704 | 14,344 | -0.01(-0.83%) |
Feb 04, 2003 | 1.043 | 1.076 | 0.9057 | 0.9785 | 30,791 | -0.06(-6.20%) |