Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.185 | 1.242 | 1.089 | 1.218 | 43,778 | +0.03(+2.72%) |
Apr 29, 2003 | 1.290 | 1.290 | 1.185 | 1.185 | 85,820 | -0.13(-9.82%) |
Apr 28, 2003 | 1.363 | 1.363 | 1.113 | 1.314 | 112,608 | -0.06(-4.68%) |
Apr 25, 2003 | 1.314 | 1.411 | 1.306 | 1.379 | 246,051 | +0.07(+5.56%) |
Apr 24, 2003 | 1.153 | 1.306 | 1.105 | 1.306 | 178,090 | +0.19(+16.55%) |
Apr 23, 2003 | 1.129 | 1.161 | 1.056 | 1.121 | 50,227 | +0.02(+1.46%) |
Apr 22, 2003 | 1.064 | 1.121 | 0.9757 | 1.105 | 135,923 | +0.06(+5.39%) |
Apr 21, 2003 | 1.032 | 1.105 | 1.008 | 1.048 | 79,743 | +0.01(+0.77%) |
Apr 17, 2003 | 0.9918 | 1.080 | 0.8789 | 1.040 | 327,779 | +0.04(+4.03%) |
Apr 16, 2003 | 1.008 | 1.040 | 0.9273 | 0.9999 | 153,038 | +0.03(+3.33%) |
Apr 15, 2003 | 0.9353 | 0.9757 | 0.9031 | 0.9676 | 46,134 | +0.02(+2.56%) |
Apr 14, 2003 | 0.9434 | 0.9434 | 0.8870 | 0.9434 | 13,766 | +0.01(+0.86%) |
Apr 11, 2003 | 0.9353 | 0.9434 | 0.9273 | 0.9353 | 9,425 | +0.02(+2.65%) |
Apr 10, 2003 | 0.8628 | 0.9676 | 0.8386 | 0.9112 | 88,300 | +0.03(+3.67%) |
Apr 09, 2003 | 0.8870 | 0.9192 | 0.8225 | 0.8789 | 86,068 | -0.04(-4.39%) |
Apr 08, 2003 | 0.9112 | 0.9192 | 0.8870 | 0.9192 | 89,789 | -0.02(-1.72%) |
Apr 07, 2003 | 0.9273 | 0.9353 | 0.9192 | 0.9353 | 39,313 | -0.03(-3.33%) |
Apr 04, 2003 | 0.9676 | 0.9918 | 0.9031 | 0.9676 | 20,090 | -0.02(-2.44%) |
Apr 03, 2003 | 0.9273 | 0.9918 | 0.9273 | 0.9918 | 31,128 | +0.04(+4.24%) |
Apr 02, 2003 | 0.9757 | 0.9757 | 0.9192 | 0.9515 | 22,943 | -0.02(-1.67%) |
Apr 01, 2003 | 0.9676 | 0.9999 | 0.9112 | 0.9676 | 29,020 | +0.02(+1.69%) |
Mar 31, 2003 | 0.9434 | 0.9757 | 0.9031 | 0.9515 | 38,693 | +0.02(+1.72%) |
Mar 28, 2003 | 0.9757 | 0.9918 | 0.9353 | 0.9353 | 30,384 | -0.03(-3.33%) |
Mar 27, 2003 | 0.8950 | 0.9676 | 0.8950 | 0.9676 | 25,299 | +0.08(+9.09%) |
Mar 26, 2003 | 0.9192 | 0.9192 | 0.8870 | 0.8870 | 9,549 | -0.06(-5.98%) |
Mar 25, 2003 | 0.9515 | 1.008 | 0.9192 | 0.9434 | 42,414 | +0.01(+0.86%) |
Mar 24, 2003 | 1.024 | 1.024 | 0.9112 | 0.9353 | 75,527 | -0.06(-6.45%) |
Mar 21, 2003 | 1.040 | 1.193 | 0.8789 | 0.9999 | 331,252 | +0.01(+0.81%) |
Mar 20, 2003 | 0.8789 | 1.024 | 0.8467 | 0.9918 | 137,040 | +0.15(+17.14%) |
Mar 19, 2003 | 0.9353 | 0.9353 | 0.8467 | 0.8467 | 41,928 | -0.08(-8.70%) |
Mar 18, 2003 | 0.8467 | 0.9273 | 0.8386 | 0.9273 | 39,065 | +0.09(+10.58%) |
Mar 17, 2003 | 0.8467 | 0.9434 | 0.8386 | 0.8386 | 31,376 | +0.02(+1.96%) |
Mar 14, 2003 | 0.8870 | 0.8870 | 0.8144 | 0.8225 | 42,166 | -0.10(-10.53%) |
Mar 13, 2003 | 0.9353 | 0.9353 | 0.8628 | 0.9192 | 45,638 | +0.05(+5.56%) |
Mar 12, 2003 | 0.8870 | 0.9273 | 0.8628 | 0.8708 | 31,624 | -0.02(-1.82%) |
Mar 11, 2003 | 0.8870 | 0.9273 | 0.8467 | 0.8870 | 42,662 | -0.04(-4.35%) |
Mar 10, 2003 | 0.9031 | 0.9595 | 0.8870 | 0.9273 | 43,654 | -0.04(-4.17%) |
Mar 07, 2003 | 0.8305 | 0.9676 | 0.8305 | 0.9676 | 56,056 | +0.02(+1.69%) |
Mar 06, 2003 | 0.9595 | 0.9595 | 0.9434 | 0.9515 | 6,448 | -0.02(-1.67%) |
Mar 05, 2003 | 0.9515 | 1.040 | 0.9515 | 0.9676 | 15,626 | +0.02(+1.69%) |
Mar 04, 2003 | 0.9595 | 0.9676 | 0.9353 | 0.9515 | 13,021 | +0.02(+1.72%) |
Mar 03, 2003 | 0.9999 | 1.016 | 0.9353 | 0.9353 | 23,191 | -0.08(-7.94%) |
Feb 28, 2003 | 0.9676 | 1.024 | 0.9676 | 1.016 | 16,122 | -0.02(-2.33%) |
Feb 27, 2003 | 0.9837 | 1.040 | 0.8950 | 1.040 | 31,500 | +0.01(+0.78%) |
Feb 26, 2003 | 0.9918 | 1.032 | 0.9515 | 1.032 | 25,175 | +0.02(+2.40%) |
Feb 25, 2003 | 0.9837 | 1.056 | 0.8870 | 1.008 | 38,073 | -0.10(-9.42%) |
Feb 24, 2003 | 1.113 | 1.113 | 1.113 | 1.113 | 372 | +0.00(+0.00%) |
Feb 21, 2003 | 1.072 | 1.113 | 0.9434 | 1.113 | 24,059 | +0.06(+5.34%) |
Feb 20, 2003 | 1.072 | 1.072 | 1.056 | 1.056 | 8,433 | -0.04(-3.68%) |
Feb 19, 2003 | 1.072 | 1.169 | 1.064 | 1.097 | 20,835 | -0.01(-0.73%) |
Feb 18, 2003 | 1.105 | 1.153 | 1.064 | 1.105 | 37,453 | -0.05(-4.20%) |
Feb 14, 2003 | 1.137 | 1.153 | 1.105 | 1.153 | 15,750 | +0.02(+2.14%) |
Feb 13, 2003 | 1.169 | 1.177 | 1.097 | 1.129 | 26,291 | -0.05(-4.11%) |
Feb 12, 2003 | 1.105 | 1.177 | 1.097 | 1.177 | 33,856 | +0.08(+7.35%) |
Feb 11, 2003 | 1.089 | 1.105 | 1.056 | 1.097 | 90,657 | +0.02(+1.49%) |
Feb 10, 2003 | 1.016 | 1.080 | 1.016 | 1.080 | 12,773 | +0.04(+3.88%) |
Feb 07, 2003 | 1.024 | 1.080 | 0.9918 | 1.040 | 78,627 | -0.01(-0.77%) |
Feb 06, 2003 | 0.9757 | 1.048 | 0.9273 | 1.048 | 38,321 | +0.08(+8.33%) |
Feb 05, 2003 | 0.9273 | 1.048 | 0.9273 | 0.9676 | 14,386 | -0.01(-0.83%) |
Feb 04, 2003 | 1.040 | 1.072 | 0.9031 | 0.9757 | 30,880 | -0.06(-6.20%) |