Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.016 | 1.035 | 0.9981 | 1.024 | 5,610,330 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9966 | 1.016 | 0.9876 | 1.016 | 24,274,162 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9828 | 0.9973 | 0.9824 | 0.9891 | 2,658,275 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9899 | 0.9940 | 0.9749 | 0.9872 | 3,034,121 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9716 | 1.005 | 0.9678 | 0.9899 | 6,257,355 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9342 | 0.9398 | 0.9260 | 0.9357 | 1,088,287 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9338 | 0.9678 | 0.9327 | 0.9473 | 1,446,292 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9353 | 0.9357 | 0.9163 | 0.9342 | 952,697 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9660 | 0.9660 | 0.9308 | 0.9417 | 2,305,028 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9603 | 0.9697 | 0.9465 | 0.9682 | 836,137 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9346 | 0.9716 | 0.9342 | 0.9652 | 1,112,075 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9417 | 0.9529 | 0.9215 | 0.9379 | 1,333,300 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9439 | 0.9439 | 0.9230 | 0.9379 | 990,757 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9405 | 0.9529 | 0.9271 | 0.9439 | 423,421 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9435 | 0.9622 | 0.9435 | 0.9450 | 563,768 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9297 | 0.9413 | 0.9174 | 0.9413 | 1,319,028 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9155 | 0.9465 | 0.9155 | 0.9334 | 1,328,543 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9308 | 0.9379 | 0.9248 | 0.9248 | 1,891,122 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9260 | 0.9387 | 0.9155 | 0.9308 | 2,150,408 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9297 | 0.9297 | 0.9062 | 0.9222 | 1,235,771 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9342 | 0.9402 | 0.9148 | 0.9293 | 1,183,438 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9334 | 0.9394 | 0.9196 | 0.9267 | 1,128,726 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9409 | 0.9409 | 0.9215 | 0.9327 | 877,766 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9420 | 0.9446 | 0.9252 | 0.9353 | 543,549 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9428 | 0.9458 | 0.9248 | 0.9420 | 1,417,747 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9473 | 0.9559 | 0.9372 | 0.9428 | 946,750 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9671 | 0.9671 | 0.9469 | 0.9525 | 1,523,602 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9589 | 0.9674 | 0.9540 | 0.9637 | 384,171 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9678 | 0.9678 | 0.9540 | 0.9581 | 765,964 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9589 | 0.9794 | 0.9529 | 0.9671 | 1,407,042 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9603 | 0.9622 | 0.9491 | 0.9618 | 880,145 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9305 | 0.9618 | 0.9267 | 0.9540 | 1,559,284 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9454 | 0.9525 | 0.9215 | 0.9305 | 2,803,380 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9813 | 0.9813 | 0.9405 | 0.9435 | 5,647,201 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9473 | 1.006 | 0.9394 | 0.9809 | 5,895,782 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9200 | 0.9697 | 0.9155 | 0.9529 | 3,009,144 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9043 | 0.9196 | 0.9006 | 0.9155 | 1,766,237 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9062 | 0.9103 | 0.8972 | 0.9043 | 2,778,403 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8931 | 0.9170 | 0.8860 | 0.9121 | 1,439,156 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8837 | 0.9024 | 0.8710 | 0.8972 | 2,201,552 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8651 | 0.8931 | 0.8527 | 0.8781 | 4,752,783 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8688 | 0.9036 | 0.8258 | 0.8669 | 14,472,439 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6427 | 0.6521 | 0.6356 | 0.6382 | 2,214,635 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6412 | 0.6465 | 0.6371 | 0.6427 | 1,924,425 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6225 | 0.6480 | 0.6166 | 0.6397 | 2,770,078 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6416 | 0.6416 | 0.6065 | 0.6188 | 1,728,176 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6532 | 0.6532 | 0.6274 | 0.6345 | 1,207,226 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6707 | 0.6707 | 0.6394 | 0.6394 | 936,046 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6726 | 0.6726 | 0.6640 | 0.6640 | 578,041 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6801 | 0.6801 | 0.6659 | 0.6678 | 1,341,626 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6689 | 0.6730 | 0.6618 | 0.6704 | 1,137,052 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6670 | 0.6707 | 0.6315 | 0.6577 | 2,063,583 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6812 | 0.6816 | 0.6715 | 0.6730 | 1,286,914 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6857 | 0.6857 | 0.6760 | 0.6782 | 1,060,931 | -0.00(-0.17%) |
Jan 10, 2003 | 0.6894 | 0.6894 | 0.6745 | 0.6793 | 1,201,279 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6876 | 0.7006 | 0.6823 | 0.6894 | 1,529,549 | +0.01(+1.04%) |
Jan 08, 2003 | 0.7025 | 0.7040 | 0.6820 | 0.6823 | 667,245 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7081 | 0.7152 | 0.6857 | 0.7025 | 1,520,034 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6913 | 0.7212 | 0.6913 | 0.7167 | 978,864 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6969 | 0.6969 | 0.6539 | 0.6820 | 1,491,489 | -0.01(-2.04%) |