Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.059 | 1.081 | 1.058 | 1.061 | 24,508,772 | -0.00(-0.41%) |
Apr 29, 2003 | 1.069 | 1.078 | 1.058 | 1.065 | 26,759,278 | -0.00(-0.06%) |
Apr 28, 2003 | 1.060 | 1.076 | 1.055 | 1.066 | 32,858,476 | +0.01(+0.48%) |
Apr 25, 2003 | 1.071 | 1.086 | 1.055 | 1.061 | 38,131,400 | -0.01(-1.26%) |
Apr 24, 2003 | 1.019 | 1.095 | 1.010 | 1.075 | 80,768,168 | +0.02(+2.37%) |
Apr 23, 2003 | 1.024 | 1.058 | 1.021 | 1.050 | 44,327,360 | +0.03(+2.65%) |
Apr 22, 2003 | 1.012 | 1.023 | 0.9954 | 1.023 | 23,233,486 | +0.02(+1.88%) |
Apr 21, 2003 | 1.013 | 1.022 | 0.9952 | 1.004 | 29,574,042 | -0.01(-0.89%) |
Apr 17, 2003 | 0.9846 | 1.019 | 0.9844 | 1.013 | 29,484,892 | +0.03(+3.38%) |
Apr 16, 2003 | 0.9842 | 1.005 | 0.9727 | 0.9796 | 37,122,480 | -0.01(-0.70%) |
Apr 15, 2003 | 0.9683 | 0.9966 | 0.9600 | 0.9865 | 33,370,548 | +0.02(+1.92%) |
Apr 14, 2003 | 0.9642 | 0.9738 | 0.9550 | 0.9679 | 27,300,704 | +0.01(+0.69%) |
Apr 11, 2003 | 0.9833 | 0.9989 | 0.9543 | 0.9612 | 32,168,104 | -0.02(-2.08%) |
Apr 10, 2003 | 0.9515 | 0.9842 | 0.9331 | 0.9816 | 52,424,832 | +0.03(+3.27%) |
Apr 09, 2003 | 0.9879 | 1.000 | 0.9495 | 0.9506 | 37,500,824 | -0.04(-3.79%) |
Apr 08, 2003 | 0.9888 | 0.9989 | 0.9761 | 0.9881 | 54,365,488 | +0.00(+0.09%) |
Apr 07, 2003 | 1.035 | 1.058 | 0.9584 | 0.9872 | 56,108,272 | -0.03(-2.76%) |
Apr 04, 2003 | 1.032 | 1.035 | 1.012 | 1.015 | 36,601,708 | -0.01(-0.96%) |
Apr 03, 2003 | 1.009 | 1.051 | 0.9977 | 1.025 | 73,345,840 | +0.02(+2.08%) |
Apr 02, 2003 | 1.000 | 1.007 | 0.9885 | 1.004 | 37,319,264 | +0.02(+2.42%) |
Apr 01, 2003 | 0.9658 | 0.9805 | 0.9626 | 0.9805 | 39,050,088 | +0.01(+1.55%) |
Mar 31, 2003 | 0.9577 | 0.9839 | 0.9497 | 0.9656 | 41,055,112 | -0.00(-0.02%) |
Mar 28, 2003 | 0.9839 | 0.9844 | 0.9646 | 0.9658 | 69,273,808 | -0.02(-2.33%) |
Mar 27, 2003 | 0.9421 | 0.9934 | 0.9409 | 0.9888 | 70,105,352 | +0.06(+6.12%) |
Mar 26, 2003 | 0.9469 | 0.9577 | 0.9267 | 0.9317 | 34,390,768 | -0.02(-1.60%) |
Mar 25, 2003 | 0.9251 | 0.9573 | 0.9244 | 0.9469 | 34,731,540 | +0.03(+3.03%) |
Mar 24, 2003 | 0.9426 | 0.9428 | 0.9143 | 0.9191 | 39,870,316 | -0.04(-3.76%) |
Mar 21, 2003 | 0.9423 | 0.9658 | 0.9403 | 0.9550 | 37,194,332 | +0.02(+1.66%) |
Mar 20, 2003 | 0.9341 | 0.9488 | 0.9097 | 0.9393 | 33,990,664 | +0.00(+0.10%) |
Mar 19, 2003 | 0.9428 | 0.9543 | 0.9262 | 0.9384 | 36,747,624 | -0.00(-0.32%) |
Mar 18, 2003 | 0.9354 | 0.9580 | 0.9260 | 0.9414 | 52,358,776 | +0.00(+0.07%) |
Mar 17, 2003 | 0.9002 | 0.9414 | 0.8968 | 0.9407 | 69,706,424 | +0.04(+4.23%) |
Mar 14, 2003 | 0.9127 | 0.9152 | 0.8915 | 0.9025 | 42,385,324 | -0.01(-1.63%) |
Mar 13, 2003 | 0.8706 | 0.9186 | 0.8706 | 0.9175 | 61,991,116 | +0.05(+5.39%) |
Mar 12, 2003 | 0.8522 | 0.8731 | 0.8455 | 0.8706 | 37,170,512 | +0.01(+1.50%) |
Mar 11, 2003 | 0.8715 | 0.8747 | 0.8490 | 0.8577 | 37,481,256 | -0.01(-1.30%) |
Mar 10, 2003 | 0.8483 | 0.8853 | 0.8478 | 0.8690 | 83,949,312 | +0.02(+2.69%) |
Mar 07, 2003 | 0.8014 | 0.8533 | 0.7956 | 0.8462 | 105,378,048 | +0.06(+7.79%) |
Mar 06, 2003 | 0.7786 | 0.7899 | 0.7689 | 0.7850 | 25,345,918 | +0.01(+1.31%) |
Mar 05, 2003 | 0.7761 | 0.7876 | 0.7637 | 0.7749 | 24,013,010 | -0.00(-0.21%) |
Mar 04, 2003 | 0.7800 | 0.7896 | 0.7761 | 0.7765 | 21,976,682 | -0.01(-0.71%) |
Mar 03, 2003 | 0.7864 | 0.7993 | 0.7758 | 0.7821 | 23,703,156 | +0.00(+0.03%) |
Feb 28, 2003 | 0.7731 | 0.7841 | 0.7646 | 0.7818 | 26,188,498 | +0.01(+1.25%) |
Feb 27, 2003 | 0.7655 | 0.7795 | 0.7563 | 0.7722 | 28,934,768 | +0.02(+2.32%) |
Feb 26, 2003 | 0.7496 | 0.7692 | 0.7462 | 0.7547 | 30,868,898 | +0.00(+0.12%) |
Feb 25, 2003 | 0.7483 | 0.7558 | 0.7289 | 0.7538 | 45,237,348 | +0.00(+0.40%) |
Feb 24, 2003 | 0.7722 | 0.7735 | 0.7478 | 0.7508 | 20,615,506 | -0.02(-2.77%) |
Feb 21, 2003 | 0.7462 | 0.7722 | 0.7432 | 0.7722 | 51,090,836 | +0.03(+3.71%) |
Feb 20, 2003 | 0.7473 | 0.7496 | 0.7184 | 0.7446 | 47,291,072 | +0.00(+0.06%) |
Feb 19, 2003 | 0.7441 | 0.7574 | 0.7370 | 0.7441 | 25,146,960 | +0.00(+0.19%) |
Feb 18, 2003 | 0.7448 | 0.7535 | 0.7285 | 0.7427 | 56,365,936 | -0.01(-1.71%) |
Feb 14, 2003 | 0.7556 | 0.7600 | 0.7404 | 0.7556 | 25,746,008 | +0.00(+0.58%) |
Feb 13, 2003 | 0.7864 | 0.7864 | 0.7379 | 0.7512 | 81,187,824 | -0.03(-4.02%) |
Feb 12, 2003 | 0.7952 | 0.8048 | 0.7823 | 0.7827 | 24,422,884 | -0.02(-2.80%) |
Feb 11, 2003 | 0.8037 | 0.8115 | 0.7890 | 0.8053 | 48,429,368 | +0.02(+2.22%) |
Feb 10, 2003 | 0.7788 | 0.7945 | 0.7710 | 0.7878 | 29,128,290 | +0.01(+1.30%) |
Feb 07, 2003 | 0.7763 | 0.7876 | 0.7632 | 0.7777 | 26,613,594 | +0.00(+0.51%) |
Feb 06, 2003 | 0.7680 | 0.7892 | 0.7648 | 0.7738 | 26,262,428 | +0.00(+0.57%) |
Feb 05, 2003 | 0.7745 | 0.7902 | 0.7637 | 0.7694 | 32,113,744 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7917 | 0.7917 | 0.7588 | 0.7694 | 37,170,316 | -0.02(-3.10%) |