Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.115 | 1.136 | 1.115 | 1.125 | 289,600 | +0.00(+0.33%) |
Apr 29, 2003 | 1.139 | 1.145 | 1.119 | 1.121 | 259,200 | -0.00(-0.33%) |
Apr 28, 2003 | 1.135 | 1.140 | 1.114 | 1.125 | 234,800 | +0.01(+0.56%) |
Apr 25, 2003 | 1.120 | 1.143 | 1.113 | 1.119 | 154,400 | -0.01(-0.44%) |
Apr 24, 2003 | 1.125 | 1.141 | 1.121 | 1.124 | 262,000 | -0.00(-0.11%) |
Apr 23, 2003 | 1.125 | 1.133 | 1.117 | 1.125 | 293,600 | +0.00(+0.00%) |
Apr 22, 2003 | 1.100 | 1.130 | 1.100 | 1.125 | 208,400 | +0.02(+2.04%) |
Apr 21, 2003 | 1.123 | 1.143 | 1.103 | 1.103 | 325,600 | -0.02(-1.78%) |
Apr 17, 2003 | 1.161 | 1.174 | 1.117 | 1.123 | 240,800 | +0.00(+0.22%) |
Apr 16, 2003 | 1.150 | 1.161 | 1.113 | 1.120 | 136,000 | -0.04(-3.14%) |
Apr 15, 2003 | 1.156 | 1.174 | 1.125 | 1.156 | 422,000 | +0.00(+0.43%) |
Apr 14, 2003 | 1.140 | 1.155 | 1.129 | 1.151 | 207,200 | +0.02(+1.77%) |
Apr 11, 2003 | 1.131 | 1.144 | 1.106 | 1.131 | 208,400 | -0.01(-0.54%) |
Apr 10, 2003 | 1.087 | 1.137 | 1.086 | 1.137 | 134,800 | +0.05(+4.71%) |
Apr 09, 2003 | 1.075 | 1.087 | 1.066 | 1.086 | 79,600 | +0.01(+0.82%) |
Apr 08, 2003 | 1.069 | 1.083 | 1.062 | 1.077 | 84,000 | -0.01(-0.47%) |
Apr 07, 2003 | 1.064 | 1.087 | 1.062 | 1.083 | 188,400 | +0.02(+1.88%) |
Apr 04, 2003 | 1.061 | 1.075 | 1.056 | 1.062 | 109,600 | +0.00(+0.00%) |
Apr 03, 2003 | 1.099 | 1.100 | 1.062 | 1.062 | 626,400 | -0.04(-3.30%) |
Apr 02, 2003 | 1.100 | 1.113 | 1.087 | 1.099 | 378,400 | +0.00(+0.23%) |
Apr 01, 2003 | 1.070 | 1.096 | 1.061 | 1.096 | 164,800 | +0.02(+1.85%) |
Mar 31, 2003 | 1.077 | 1.106 | 1.065 | 1.076 | 398,428 | -0.02(-2.15%) |
Mar 28, 2003 | 1.064 | 1.100 | 1.051 | 1.100 | 242,184 | +0.03(+2.80%) |
Mar 27, 2003 | 1.048 | 1.075 | 1.038 | 1.070 | 15,880,000 | +0.01(+0.71%) |
Mar 26, 2003 | 1.052 | 1.064 | 1.039 | 1.062 | 170,108 | +0.00(+0.47%) |
Mar 25, 2003 | 1.038 | 1.069 | 1.038 | 1.058 | 121,920 | +0.02(+1.68%) |
Mar 24, 2003 | 1.077 | 1.087 | 1.004 | 1.040 | 196,988 | -0.05(-4.26%) |
Mar 21, 2003 | 1.155 | 1.157 | 1.062 | 1.086 | 571,096 | -0.06(-5.13%) |
Mar 20, 2003 | 1.140 | 1.156 | 1.136 | 1.145 | 157,200 | -0.01(-1.29%) |
Mar 19, 2003 | 1.134 | 1.175 | 1.121 | 1.160 | 353,600 | +0.03(+2.43%) |
Mar 18, 2003 | 1.091 | 1.133 | 1.090 | 1.133 | 322,364 | +0.04(+3.31%) |
Mar 17, 2003 | 1.040 | 1.096 | 1.006 | 1.096 | 337,600 | +0.05(+5.03%) |
Mar 14, 2003 | 1.025 | 1.044 | 1.025 | 1.044 | 333,600 | +0.02(+1.83%) |
Mar 13, 2003 | 1.019 | 1.038 | 1.014 | 1.025 | 260,400 | +0.01(+0.86%) |
Mar 12, 2003 | 0.9875 | 1.025 | 0.9875 | 1.016 | 343,248 | +0.02(+2.01%) |
Mar 11, 2003 | 0.9975 | 1.022 | 0.9825 | 0.9962 | 488,000 | -0.00(-0.13%) |
Mar 10, 2003 | 1.012 | 1.012 | 0.9762 | 0.9975 | 677,200 | -0.00(-0.25%) |
Mar 07, 2003 | 0.9375 | 1.019 | 0.9375 | 1.000 | 1,098,000 | +0.03(+3.36%) |
Mar 06, 2003 | 0.9587 | 0.9712 | 0.9450 | 0.9675 | 496,000 | +0.01(+1.31%) |
Mar 05, 2003 | 0.9437 | 0.9563 | 0.9100 | 0.9550 | 401,200 | +0.03(+2.83%) |
Mar 04, 2003 | 0.9187 | 0.9375 | 0.9125 | 0.9287 | 643,200 | +0.02(+1.64%) |
Mar 03, 2003 | 0.9187 | 0.9437 | 0.8912 | 0.9137 | 631,200 | +0.01(+1.11%) |
Feb 28, 2003 | 0.9163 | 0.9163 | 0.8962 | 0.9038 | 300,400 | +0.01(+0.56%) |
Feb 27, 2003 | 0.9363 | 0.9363 | 0.8875 | 0.8988 | 728,800 | -0.02(-2.19%) |
Feb 26, 2003 | 0.9363 | 0.9587 | 0.9187 | 0.9189 | 624,400 | -0.02(-1.99%) |
Feb 25, 2003 | 0.9325 | 0.9475 | 0.9213 | 0.9375 | 266,000 | -0.01(-0.66%) |
Feb 24, 2003 | 0.9513 | 0.9513 | 0.9263 | 0.9437 | 514,800 | -0.01(-0.66%) |
Feb 21, 2003 | 0.9475 | 0.9587 | 0.9375 | 0.9500 | 326,000 | -0.00(-0.13%) |
Feb 20, 2003 | 0.9463 | 0.9725 | 0.9463 | 0.9513 | 337,200 | +0.01(+0.66%) |
Feb 19, 2003 | 0.9688 | 0.9688 | 0.9437 | 0.9450 | 630,000 | -0.02(-2.45%) |
Feb 18, 2003 | 0.9563 | 0.9688 | 0.9437 | 0.9688 | 318,400 | +0.01(+0.91%) |
Feb 14, 2003 | 0.9600 | 0.9788 | 0.9313 | 0.9600 | 298,400 | +0.02(+2.40%) |
Feb 13, 2003 | 0.9800 | 0.9800 | 0.9163 | 0.9375 | 412,400 | -0.04(-3.60%) |
Feb 12, 2003 | 0.9800 | 0.9862 | 0.9187 | 0.9725 | 633,200 | +0.01(+1.17%) |
Feb 11, 2003 | 1.000 | 1.006 | 0.9600 | 0.9613 | 472,800 | -0.02(-2.53%) |
Feb 10, 2003 | 1.006 | 1.031 | 0.9812 | 0.9862 | 462,000 | -0.03(-2.47%) |
Feb 07, 2003 | 1.018 | 1.031 | 1.010 | 1.011 | 1,114,000 | -0.00(-0.25%) |
Feb 06, 2003 | 1.012 | 1.021 | 1.006 | 1.014 | 641,200 | +0.00(+0.25%) |
Feb 05, 2003 | 0.9725 | 1.086 | 0.9563 | 1.011 | 3,339,200 | +0.04(+3.59%) |
Feb 04, 2003 | 0.9962 | 1.020 | 0.9375 | 0.9762 | 5,960,400 | -0.24(-19.82%) |