Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.068 | 1.079 | 1.053 | 1.072 | 2,109,039 | +0.01(+0.50%) |
Apr 29, 2003 | 1.059 | 1.078 | 1.053 | 1.067 | 3,257,883 | +0.01(+1.35%) |
Apr 28, 2003 | 1.014 | 1.058 | 0.9906 | 1.053 | 2,315,198 | +0.05(+4.76%) |
Apr 25, 2003 | 1.025 | 1.027 | 0.9826 | 1.005 | 1,763,369 | -0.02(-1.82%) |
Apr 24, 2003 | 1.045 | 1.045 | 1.007 | 1.023 | 2,772,138 | -0.02(-1.95%) |
Apr 23, 2003 | 1.097 | 1.097 | 1.044 | 1.044 | 972,620 | -0.04(-3.36%) |
Apr 22, 2003 | 1.071 | 1.105 | 1.022 | 1.080 | 2,268,318 | +0.00(+0.08%) |
Apr 21, 2003 | 1.078 | 1.091 | 1.071 | 1.079 | 1,704,627 | +0.00(+0.33%) |
Apr 17, 2003 | 1.079 | 1.092 | 1.068 | 1.076 | 1,343,707 | -0.00(-0.33%) |
Apr 16, 2003 | 1.076 | 1.088 | 1.071 | 1.079 | 1,889,323 | +0.01(+0.66%) |
Apr 15, 2003 | 1.067 | 1.079 | 1.059 | 1.072 | 1,215,493 | +0.01(+0.50%) |
Apr 14, 2003 | 1.084 | 1.084 | 1.059 | 1.067 | 981,657 | +0.00(+0.17%) |
Apr 11, 2003 | 1.060 | 1.071 | 1.053 | 1.065 | 771,544 | +0.01(+1.08%) |
Apr 10, 2003 | 1.058 | 1.067 | 1.043 | 1.054 | 3,272,568 | +0.00(+0.26%) |
Apr 09, 2003 | 1.048 | 1.068 | 1.039 | 1.051 | 1,290,614 | -0.01(-0.75%) |
Apr 08, 2003 | 1.053 | 1.067 | 1.027 | 1.059 | 761,377 | +0.02(+2.22%) |
Apr 07, 2003 | 1.064 | 1.104 | 1.034 | 1.036 | 1,688,247 | -0.02(-1.51%) |
Apr 04, 2003 | 1.063 | 1.067 | 1.043 | 1.052 | 663,099 | +0.01(+0.51%) |
Apr 03, 2003 | 1.061 | 1.093 | 1.045 | 1.046 | 890,156 | -0.01(-1.00%) |
Apr 02, 2003 | 1.066 | 1.103 | 1.045 | 1.057 | 2,722,433 | +0.00(+0.07%) |
Apr 01, 2003 | 1.076 | 1.076 | 1.007 | 1.056 | 2,108,474 | +0.02(+1.89%) |
Mar 31, 2003 | 1.004 | 1.045 | 0.9835 | 1.037 | 1,246,795 | +0.03(+2.72%) |
Mar 28, 2003 | 0.9915 | 1.023 | 0.9835 | 1.009 | 670,842 | +0.01(+0.53%) |
Mar 27, 2003 | 0.9985 | 1.006 | 0.9906 | 1.004 | 1,372,513 | -0.00(-0.18%) |
Mar 26, 2003 | 1.089 | 1.089 | 0.9994 | 1.006 | 1,077,632 | -0.06(-5.80%) |
Mar 25, 2003 | 1.079 | 1.093 | 1.053 | 1.068 | 1,769,983 | -0.02(-1.47%) |
Mar 24, 2003 | 1.093 | 1.107 | 1.062 | 1.084 | 1,701,521 | -0.00(-0.41%) |
Mar 21, 2003 | 1.053 | 1.096 | 1.031 | 1.088 | 1,512,391 | +0.04(+3.54%) |
Mar 20, 2003 | 1.002 | 1.061 | 0.9773 | 1.051 | 104,265,824 | +0.03(+3.31%) |
Mar 19, 2003 | 1.037 | 1.045 | 0.9915 | 1.017 | 861,057 | -0.02(-2.21%) |
Mar 18, 2003 | 1.033 | 1.055 | 1.027 | 1.040 | 4,353,821 | -0.01(-0.68%) |
Mar 17, 2003 | 0.9738 | 1.053 | 0.9738 | 1.047 | 1,884,839 | +0.05(+5.53%) |
Mar 14, 2003 | 0.9870 | 1.014 | 0.9587 | 0.9924 | 1,344,283 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9109 | 0.9932 | 0.9109 | 0.9924 | 2,715,656 | +0.06(+6.56%) |
Mar 12, 2003 | 1.045 | 1.045 | 0.8631 | 0.9313 | 6,463,380 | -0.10(-10.09%) |
Mar 11, 2003 | 1.034 | 1.061 | 1.027 | 1.036 | 626,385 | +0.01(+1.21%) |
Mar 10, 2003 | 1.045 | 1.073 | 1.023 | 1.023 | 1,529,533 | -0.01(-1.28%) |
Mar 07, 2003 | 1.030 | 1.062 | 1.022 | 1.037 | 720,710 | +0.01(+0.77%) |
Mar 06, 2003 | 1.049 | 1.060 | 1.027 | 1.029 | 1,382,680 | -0.03(-2.52%) |
Mar 05, 2003 | 1.067 | 1.075 | 1.053 | 1.055 | 3,533,515 | -0.02(-1.65%) |
Mar 04, 2003 | 1.076 | 1.102 | 1.054 | 1.073 | 639,941 | -0.02(-1.78%) |
Mar 03, 2003 | 1.088 | 1.115 | 1.072 | 1.092 | 790,183 | +0.02(+1.73%) |
Feb 28, 2003 | 1.079 | 1.093 | 1.067 | 1.074 | 1,214,928 | +0.00(+0.09%) |
Feb 27, 2003 | 1.071 | 1.090 | 1.062 | 1.073 | 774,368 | -0.02(-1.71%) |
Feb 26, 2003 | 1.107 | 1.107 | 1.074 | 1.091 | 2,103,390 | -0.00(-0.16%) |
Feb 25, 2003 | 1.036 | 1.102 | 1.028 | 1.093 | 1,567,376 | +0.04(+3.78%) |
Feb 24, 2003 | 1.088 | 1.091 | 1.036 | 1.053 | 1,384,374 | -0.03(-2.86%) |
Feb 21, 2003 | 1.062 | 1.084 | 1.049 | 1.084 | 1,837,925 | +0.03(+2.51%) |
Feb 20, 2003 | 1.056 | 1.071 | 1.050 | 1.058 | 749,516 | -0.00(-0.42%) |
Feb 19, 2003 | 1.102 | 1.109 | 1.050 | 1.062 | 1,779,184 | -0.04(-3.38%) |
Feb 18, 2003 | 1.064 | 1.100 | 1.044 | 1.099 | 1,207,021 | +0.05(+4.55%) |
Feb 14, 2003 | 1.007 | 1.057 | 1.006 | 1.052 | 1,021,759 | +0.02(+1.54%) |
Feb 13, 2003 | 1.043 | 1.053 | 1.022 | 1.036 | 755,729 | -0.01(-0.51%) |
Feb 12, 2003 | 1.059 | 1.059 | 1.030 | 1.041 | 1,427,300 | +0.00(+0.00%) |
Feb 11, 2003 | 1.062 | 1.079 | 1.040 | 1.041 | 918,397 | -0.02(-2.00%) |
Feb 10, 2003 | 1.022 | 1.062 | 1.014 | 1.062 | 1,447,634 | +0.03(+2.48%) |
Feb 07, 2003 | 1.062 | 1.074 | 1.036 | 1.037 | 995,213 | -0.02(-1.93%) |
Feb 06, 2003 | 1.053 | 1.080 | 1.020 | 1.057 | 1,804,600 | +0.01(+1.10%) |
Feb 05, 2003 | 1.098 | 1.098 | 1.035 | 1.045 | 4,230,504 | -0.05(-4.37%) |
Feb 04, 2003 | 1.107 | 1.118 | 1.076 | 1.093 | 1,986,473 | -0.02(-1.36%) |