Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.9748 | 0.9826 | 0.9624 | 0.9675 | 1,364,678 | -0.01(-0.95%) |
Apr 29, 2003 | 0.9740 | 0.9768 | 0.9612 | 0.9768 | 1,153,539 | +0.01(+1.09%) |
Apr 28, 2003 | 0.9600 | 0.9709 | 0.9500 | 0.9663 | 1,095,604 | +0.01(+1.55%) |
Apr 25, 2003 | 0.9496 | 0.9647 | 0.9457 | 0.9515 | 1,141,952 | +0.01(+0.62%) |
Apr 24, 2003 | 0.9515 | 0.9515 | 0.9402 | 0.9457 | 861,292 | +0.00(+0.12%) |
Apr 23, 2003 | 0.9379 | 0.9515 | 0.9282 | 0.9445 | 1,526,894 | +0.01(+1.16%) |
Apr 22, 2003 | 0.9356 | 0.9387 | 0.9251 | 0.9336 | 1,431,624 | +0.00(+0.25%) |
Apr 21, 2003 | 0.9321 | 0.9367 | 0.9247 | 0.9313 | 2,085,640 | +0.01(+0.80%) |
Apr 17, 2003 | 0.9224 | 0.9321 | 0.9146 | 0.9239 | 1,233,360 | +0.01(+0.55%) |
Apr 16, 2003 | 0.9158 | 0.9340 | 0.9146 | 0.9189 | 1,362,103 | +0.00(+0.46%) |
Apr 15, 2003 | 0.9088 | 0.9166 | 0.9049 | 0.9146 | 1,570,667 | +0.01(+0.82%) |
Apr 14, 2003 | 0.9088 | 0.9134 | 0.9030 | 0.9072 | 1,474,110 | +0.00(+0.43%) |
Apr 11, 2003 | 0.8991 | 0.9127 | 0.8991 | 0.9033 | 928,238 | -0.01(-0.56%) |
Apr 10, 2003 | 0.8909 | 0.9127 | 0.8797 | 0.9084 | 1,738,033 | +0.02(+2.77%) |
Apr 09, 2003 | 0.8754 | 0.8905 | 0.8738 | 0.8839 | 504,673 | +0.01(+1.11%) |
Apr 08, 2003 | 0.8738 | 0.8832 | 0.8719 | 0.8742 | 814,944 | -0.00(-0.31%) |
Apr 07, 2003 | 0.8785 | 0.8835 | 0.8649 | 0.8769 | 849,705 | +0.00(+0.13%) |
Apr 04, 2003 | 0.8723 | 0.8766 | 0.8711 | 0.8758 | 352,756 | +0.00(+0.09%) |
Apr 03, 2003 | 0.8734 | 0.8750 | 0.8649 | 0.8750 | 243,324 | +0.01(+1.26%) |
Apr 02, 2003 | 0.8777 | 0.8855 | 0.8595 | 0.8641 | 701,650 | -0.01(-0.67%) |
Apr 01, 2003 | 0.8731 | 0.8828 | 0.8536 | 0.8699 | 1,132,940 | +0.00(+0.04%) |
Mar 31, 2003 | 0.8668 | 0.8699 | 0.8544 | 0.8696 | 643,716 | +0.00(+0.40%) |
Mar 28, 2003 | 0.8699 | 0.8738 | 0.8525 | 0.8661 | 468,483 | -0.01(-0.76%) |
Mar 27, 2003 | 0.8808 | 0.8808 | 0.8435 | 0.8727 | 728,686 | -0.00(-0.27%) |
Mar 26, 2003 | 0.8762 | 0.8785 | 0.8668 | 0.8750 | 777,609 | +0.01(+0.94%) |
Mar 25, 2003 | 0.8680 | 0.8839 | 0.8661 | 0.8668 | 56,003,304 | -0.01(-0.76%) |
Mar 24, 2003 | 0.8921 | 0.8921 | 0.8668 | 0.8734 | 62,826,696 | -0.02(-1.96%) |
Mar 21, 2003 | 0.8738 | 0.8936 | 0.8699 | 0.8909 | 1,166,413 | +0.02(+1.96%) |
Mar 20, 2003 | 0.8532 | 0.8777 | 0.8420 | 0.8738 | 681,051 | +0.01(+1.31%) |
Mar 19, 2003 | 0.8490 | 0.8738 | 0.8412 | 0.8626 | 611,530 | +0.01(+1.51%) |
Mar 18, 2003 | 0.8393 | 0.8738 | 0.8346 | 0.8498 | 592,218 | -0.00(-0.50%) |
Mar 17, 2003 | 0.8703 | 0.8703 | 0.8350 | 0.8540 | 1,178,644 | -0.01(-0.95%) |
Mar 14, 2003 | 0.8738 | 0.8738 | 0.8544 | 0.8622 | 373,355 | -0.00(-0.45%) |
Mar 13, 2003 | 0.8734 | 0.8738 | 0.8501 | 0.8661 | 1,095,604 | -0.01(-0.80%) |
Mar 12, 2003 | 0.8870 | 0.8870 | 0.8602 | 0.8731 | 962,999 | -0.01(-0.62%) |
Mar 11, 2003 | 0.8816 | 0.8870 | 0.8781 | 0.8785 | 467,337 | -0.00(-0.14%) |
Mar 10, 2003 | 0.8839 | 0.8925 | 0.8797 | 0.8797 | 545,871 | -0.01(-0.91%) |
Mar 07, 2003 | 0.8839 | 0.8913 | 0.8785 | 0.8878 | 675,901 | +0.01(+0.62%) |
Mar 06, 2003 | 0.8777 | 0.8851 | 0.8777 | 0.8824 | 642,428 | +0.00(+0.40%) |
Mar 05, 2003 | 0.8812 | 0.8905 | 0.8789 | 0.8789 | 1,268,120 | -0.00(-0.22%) |
Mar 04, 2003 | 0.8874 | 0.8894 | 0.8789 | 0.8808 | 1,054,407 | -0.00(-0.13%) |
Mar 03, 2003 | 0.8812 | 0.8933 | 0.8789 | 0.8820 | 1,484,409 | -0.01(-0.79%) |
Feb 28, 2003 | 0.8898 | 0.8964 | 0.8855 | 0.8890 | 944,975 | +0.00(+0.26%) |
Feb 27, 2003 | 0.8799 | 0.9154 | 0.8754 | 0.8867 | 1,763,782 | +0.00(+0.49%) |
Feb 26, 2003 | 0.8890 | 0.8933 | 0.8797 | 0.8824 | 805,932 | -0.01(-0.74%) |
Feb 25, 2003 | 0.8859 | 0.8971 | 0.8781 | 0.8890 | 1,780,518 | +0.00(+0.00%) |
Feb 24, 2003 | 0.8901 | 0.8952 | 0.8762 | 0.8890 | 1,696,835 | -0.00(-0.26%) |
Feb 21, 2003 | 0.8835 | 0.8913 | 0.8762 | 0.8913 | 1,028,658 | +0.01(+0.88%) |
Feb 20, 2003 | 0.8758 | 0.8913 | 0.8742 | 0.8835 | 1,183,150 | +0.01(+0.89%) |
Feb 19, 2003 | 0.8816 | 0.8816 | 0.8742 | 0.8758 | 648,865 | -0.00(-0.40%) |
Feb 18, 2003 | 0.8832 | 0.8832 | 0.8762 | 0.8793 | 834,256 | +0.00(+0.18%) |
Feb 14, 2003 | 0.8835 | 0.8835 | 0.8742 | 0.8777 | 1,220,485 | -0.00(-0.44%) |
Feb 13, 2003 | 0.8894 | 0.8894 | 0.8742 | 0.8816 | 1,738,033 | -0.00(-0.48%) |
Feb 12, 2003 | 0.8909 | 0.8921 | 0.8808 | 0.8859 | 1,420,037 | -0.00(-0.31%) |
Feb 11, 2003 | 0.8835 | 0.8933 | 0.8758 | 0.8886 | 9,963,439 | +0.01(+1.64%) |
Feb 10, 2003 | 0.8933 | 0.9123 | 0.8738 | 0.8742 | 1,280,995 | -0.04(-4.42%) |
Feb 07, 2003 | 0.9185 | 0.9185 | 0.9049 | 0.9146 | 287,097 | -0.00(-0.21%) |
Feb 06, 2003 | 0.9204 | 0.9212 | 0.8890 | 0.9166 | 729,974 | -0.03(-2.84%) |
Feb 05, 2003 | 0.9391 | 0.9554 | 0.9391 | 0.9434 | 106,856 | -0.01(-0.94%) |
Feb 04, 2003 | 0.9515 | 0.9569 | 0.9360 | 0.9523 | 150,629 | +0.01(+1.16%) |