Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.064 | 1.076 | 1.042 | 1.059 | 1,203,434 | -0.01(-0.81%) |
Apr 29, 2003 | 1.054 | 1.085 | 1.054 | 1.067 | 1,379,256 | +0.01(+1.24%) |
Apr 28, 2003 | 1.020 | 1.056 | 1.020 | 1.054 | 1,520,627 | +0.03(+3.22%) |
Apr 25, 2003 | 1.029 | 1.038 | 1.020 | 1.021 | 1,163,042 | -0.01(-0.76%) |
Apr 24, 2003 | 1.052 | 1.056 | 1.025 | 1.029 | 2,868,996 | -0.03(-2.72%) |
Apr 23, 2003 | 1.037 | 1.058 | 1.027 | 1.058 | 3,730,289 | -0.02(-1.84%) |
Apr 22, 2003 | 1.083 | 1.096 | 1.073 | 1.078 | 1,388,760 | -0.01(-0.48%) |
Apr 21, 2003 | 1.080 | 1.096 | 1.069 | 1.083 | 2,163,330 | +0.00(+0.24%) |
Apr 17, 2003 | 1.071 | 1.101 | 1.068 | 1.080 | 2,580,315 | +0.01(+1.33%) |
Apr 16, 2003 | 1.054 | 1.076 | 1.054 | 1.066 | 2,720,497 | +0.01(+1.21%) |
Apr 15, 2003 | 1.057 | 1.057 | 1.050 | 1.054 | 2,412,808 | -0.00(-0.32%) |
Apr 14, 2003 | 1.035 | 1.075 | 1.035 | 1.057 | 4,649,794 | +0.03(+2.84%) |
Apr 11, 2003 | 1.031 | 1.048 | 1.028 | 1.028 | 2,132,442 | +0.00(+0.25%) |
Apr 10, 2003 | 1.020 | 1.043 | 1.016 | 1.025 | 1,748,721 | +0.01(+0.74%) |
Apr 09, 2003 | 0.9981 | 1.025 | 0.9981 | 1.018 | 3,335,876 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9918 | 1.007 | 0.9918 | 0.9981 | 1,791,489 | -0.00(-0.26%) |
Apr 07, 2003 | 1.014 | 1.027 | 0.9974 | 1.001 | 2,081,359 | -0.01(-0.93%) |
Apr 04, 2003 | 1.012 | 1.016 | 1.002 | 1.010 | 1,935,236 | -0.00(-0.18%) |
Apr 03, 2003 | 1.052 | 1.052 | 1.009 | 1.012 | 4,110,446 | -0.04(-3.63%) |
Apr 02, 2003 | 1.037 | 1.064 | 1.037 | 1.050 | 2,108,682 | +0.02(+1.55%) |
Apr 01, 2003 | 1.025 | 1.040 | 1.013 | 1.034 | 2,734,753 | +0.01(+0.91%) |
Mar 31, 2003 | 1.017 | 1.036 | 0.9993 | 1.025 | 5,603,750 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9978 | 1.018 | 0.9888 | 1.018 | 24,245,694 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9839 | 0.9985 | 0.9836 | 0.9903 | 2,655,158 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9910 | 0.9951 | 0.9761 | 0.9884 | 3,030,563 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9727 | 1.006 | 0.9690 | 0.9910 | 6,250,017 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9353 | 0.9409 | 0.9271 | 0.9368 | 1,087,011 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9349 | 0.9690 | 0.9338 | 0.9484 | 1,444,596 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9364 | 0.9368 | 0.9173 | 0.9353 | 951,580 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9671 | 0.9671 | 0.9319 | 0.9428 | 2,302,325 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9615 | 0.9708 | 0.9476 | 0.9693 | 835,157 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9357 | 0.9727 | 0.9353 | 0.9663 | 1,110,770 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9428 | 0.9540 | 0.9226 | 0.9390 | 1,331,737 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9450 | 0.9450 | 0.9241 | 0.9390 | 989,595 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9416 | 0.9540 | 0.9282 | 0.9450 | 422,924 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9446 | 0.9634 | 0.9446 | 0.9461 | 563,107 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9308 | 0.9424 | 0.9184 | 0.9424 | 1,317,481 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9166 | 0.9476 | 0.9166 | 0.9345 | 1,326,985 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9319 | 0.9390 | 0.9259 | 0.9259 | 1,888,904 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9271 | 0.9398 | 0.9166 | 0.9319 | 2,147,886 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9308 | 0.9308 | 0.9072 | 0.9233 | 1,234,321 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9353 | 0.9413 | 0.9158 | 0.9304 | 1,182,050 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9345 | 0.9405 | 0.9207 | 0.9278 | 1,127,402 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9420 | 0.9420 | 0.9226 | 0.9338 | 876,736 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9431 | 0.9458 | 0.9263 | 0.9364 | 542,911 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9439 | 0.9469 | 0.9259 | 0.9431 | 1,416,084 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9484 | 0.9570 | 0.9383 | 0.9439 | 945,640 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9682 | 0.9682 | 0.9480 | 0.9536 | 1,521,815 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9600 | 0.9686 | 0.9551 | 0.9648 | 383,720 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9690 | 0.9690 | 0.9551 | 0.9592 | 765,065 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9600 | 0.9806 | 0.9540 | 0.9682 | 1,405,392 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9615 | 0.9634 | 0.9503 | 0.9630 | 879,112 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9315 | 0.9630 | 0.9278 | 0.9551 | 1,557,455 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9465 | 0.9536 | 0.9226 | 0.9315 | 2,800,093 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9824 | 0.9824 | 0.9416 | 0.9446 | 5,640,578 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9484 | 1.007 | 0.9405 | 0.9821 | 5,888,868 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9211 | 0.9708 | 0.9166 | 0.9540 | 3,005,615 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9054 | 0.9207 | 0.9016 | 0.9166 | 1,764,165 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9072 | 0.9113 | 0.8982 | 0.9054 | 2,775,145 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8941 | 0.9181 | 0.8870 | 0.9132 | 1,437,468 | +0.01(+1.67%) |