Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.9460 | 0.9536 | 0.9340 | 0.9389 | 1,406,175 | -0.01(-0.95%) |
Apr 29, 2003 | 0.9453 | 0.9479 | 0.9328 | 0.9479 | 1,188,616 | +0.01(+1.09%) |
Apr 28, 2003 | 0.9317 | 0.9423 | 0.9219 | 0.9377 | 1,128,920 | +0.01(+1.55%) |
Apr 25, 2003 | 0.9215 | 0.9362 | 0.9178 | 0.9234 | 1,176,677 | +0.01(+0.62%) |
Apr 24, 2003 | 0.9234 | 0.9234 | 0.9125 | 0.9178 | 887,482 | +0.00(+0.12%) |
Apr 23, 2003 | 0.9102 | 0.9234 | 0.9008 | 0.9166 | 1,573,325 | +0.01(+1.16%) |
Apr 22, 2003 | 0.9080 | 0.9110 | 0.8978 | 0.9061 | 1,475,158 | +0.00(+0.25%) |
Apr 21, 2003 | 0.9046 | 0.9091 | 0.8974 | 0.9038 | 2,149,061 | +0.01(+0.80%) |
Apr 17, 2003 | 0.8952 | 0.9046 | 0.8876 | 0.8967 | 1,270,864 | +0.00(+0.55%) |
Apr 16, 2003 | 0.8888 | 0.9065 | 0.8876 | 0.8918 | 1,403,522 | +0.00(+0.46%) |
Apr 15, 2003 | 0.8820 | 0.8895 | 0.8782 | 0.8877 | 1,618,428 | +0.01(+0.82%) |
Apr 14, 2003 | 0.8820 | 0.8865 | 0.8763 | 0.8805 | 1,518,935 | +0.00(+0.43%) |
Apr 11, 2003 | 0.8725 | 0.8857 | 0.8725 | 0.8767 | 956,464 | -0.00(-0.56%) |
Apr 10, 2003 | 0.8646 | 0.8857 | 0.8537 | 0.8816 | 1,790,884 | +0.02(+2.77%) |
Apr 09, 2003 | 0.8496 | 0.8643 | 0.8480 | 0.8578 | 520,019 | +0.01(+1.11%) |
Apr 08, 2003 | 0.8480 | 0.8571 | 0.8462 | 0.8484 | 839,725 | -0.00(-0.31%) |
Apr 07, 2003 | 0.8526 | 0.8575 | 0.8394 | 0.8511 | 875,543 | +0.00(+0.13%) |
Apr 04, 2003 | 0.8465 | 0.8507 | 0.8454 | 0.8499 | 363,483 | +0.00(+0.09%) |
Apr 03, 2003 | 0.8477 | 0.8492 | 0.8394 | 0.8492 | 250,723 | +0.01(+1.26%) |
Apr 02, 2003 | 0.8518 | 0.8594 | 0.8341 | 0.8386 | 722,986 | -0.01(-0.67%) |
Apr 01, 2003 | 0.8473 | 0.8567 | 0.8284 | 0.8443 | 1,167,391 | +0.00(+0.04%) |
Mar 31, 2003 | 0.8413 | 0.8443 | 0.8292 | 0.8439 | 663,290 | +0.00(+0.40%) |
Mar 28, 2003 | 0.8443 | 0.8480 | 0.8273 | 0.8405 | 482,729 | -0.01(-0.76%) |
Mar 27, 2003 | 0.8548 | 0.8548 | 0.8186 | 0.8469 | 750,844 | -0.00(-0.27%) |
Mar 26, 2003 | 0.8503 | 0.8526 | 0.8413 | 0.8492 | 801,254 | +0.01(+0.94%) |
Mar 25, 2003 | 0.8424 | 0.8578 | 0.8405 | 0.8413 | 57,706,272 | -0.01(-0.76%) |
Mar 24, 2003 | 0.8658 | 0.8658 | 0.8413 | 0.8477 | 64,737,148 | -0.02(-1.96%) |
Mar 21, 2003 | 0.8480 | 0.8673 | 0.8443 | 0.8646 | 1,201,882 | +0.02(+1.96%) |
Mar 20, 2003 | 0.8281 | 0.8518 | 0.8171 | 0.8480 | 701,761 | +0.01(+1.31%) |
Mar 19, 2003 | 0.8239 | 0.8480 | 0.8164 | 0.8371 | 630,125 | +0.01(+1.51%) |
Mar 18, 2003 | 0.8145 | 0.8480 | 0.8100 | 0.8247 | 610,227 | -0.00(-0.50%) |
Mar 17, 2003 | 0.8447 | 0.8447 | 0.8104 | 0.8288 | 1,214,484 | -0.01(-0.95%) |
Mar 14, 2003 | 0.8480 | 0.8480 | 0.8292 | 0.8367 | 384,708 | -0.00(-0.45%) |
Mar 13, 2003 | 0.8477 | 0.8480 | 0.8251 | 0.8405 | 1,128,920 | -0.01(-0.80%) |
Mar 12, 2003 | 0.8609 | 0.8609 | 0.8349 | 0.8473 | 992,282 | -0.01(-0.62%) |
Mar 11, 2003 | 0.8556 | 0.8609 | 0.8522 | 0.8526 | 481,548 | -0.00(-0.14%) |
Mar 10, 2003 | 0.8578 | 0.8661 | 0.8537 | 0.8537 | 562,470 | -0.01(-0.91%) |
Mar 07, 2003 | 0.8578 | 0.8650 | 0.8526 | 0.8616 | 696,455 | +0.01(+0.62%) |
Mar 06, 2003 | 0.8518 | 0.8590 | 0.8518 | 0.8563 | 661,963 | +0.00(+0.40%) |
Mar 05, 2003 | 0.8552 | 0.8643 | 0.8529 | 0.8529 | 1,306,682 | -0.00(-0.22%) |
Mar 04, 2003 | 0.8612 | 0.8631 | 0.8529 | 0.8548 | 1,086,469 | -0.00(-0.13%) |
Mar 03, 2003 | 0.8552 | 0.8669 | 0.8529 | 0.8560 | 1,529,547 | -0.01(-0.79%) |
Feb 28, 2003 | 0.8635 | 0.8699 | 0.8594 | 0.8627 | 973,710 | +0.00(+0.26%) |
Feb 27, 2003 | 0.8539 | 0.8884 | 0.8496 | 0.8605 | 1,817,415 | +0.00(+0.49%) |
Feb 26, 2003 | 0.8627 | 0.8669 | 0.8537 | 0.8563 | 830,439 | -0.01(-0.74%) |
Feb 25, 2003 | 0.8597 | 0.8707 | 0.8522 | 0.8627 | 1,834,661 | +0.00(+0.00%) |
Feb 24, 2003 | 0.8639 | 0.8688 | 0.8503 | 0.8627 | 1,748,433 | -0.00(-0.26%) |
Feb 21, 2003 | 0.8575 | 0.8650 | 0.8503 | 0.8650 | 1,059,938 | +0.01(+0.88%) |
Feb 20, 2003 | 0.8499 | 0.8650 | 0.8484 | 0.8575 | 1,219,127 | +0.01(+0.89%) |
Feb 19, 2003 | 0.8556 | 0.8556 | 0.8484 | 0.8499 | 668,596 | -0.00(-0.40%) |
Feb 18, 2003 | 0.8571 | 0.8571 | 0.8503 | 0.8533 | 859,624 | +0.00(+0.18%) |
Feb 14, 2003 | 0.8575 | 0.8575 | 0.8484 | 0.8518 | 1,257,598 | -0.00(-0.44%) |
Feb 13, 2003 | 0.8631 | 0.8631 | 0.8484 | 0.8556 | 1,790,884 | -0.00(-0.48%) |
Feb 12, 2003 | 0.8646 | 0.8658 | 0.8548 | 0.8597 | 1,463,218 | -0.00(-0.31%) |
Feb 11, 2003 | 0.8575 | 0.8669 | 0.8499 | 0.8624 | 10,266,410 | +0.01(+1.64%) |
Feb 10, 2003 | 0.8669 | 0.8854 | 0.8480 | 0.8484 | 1,319,948 | -0.04(-4.42%) |
Feb 07, 2003 | 0.8914 | 0.8914 | 0.8782 | 0.8877 | 295,827 | -0.00(-0.21%) |
Feb 06, 2003 | 0.8933 | 0.8940 | 0.8627 | 0.8895 | 752,171 | -0.03(-2.84%) |
Feb 05, 2003 | 0.9114 | 0.9272 | 0.9114 | 0.9155 | 110,106 | -0.01(-0.94%) |
Feb 04, 2003 | 0.9234 | 0.9287 | 0.9083 | 0.9242 | 155,209 | +0.01(+1.16%) |