Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.486 | 1.509 | 1.486 | 1.509 | 24,344 | +0.03(+1.78%) |
Apr 29, 2003 | 1.484 | 1.487 | 1.481 | 1.483 | 4,781 | +0.01(+0.47%) |
Apr 28, 2003 | 1.469 | 1.489 | 1.469 | 1.476 | 21,736 | -0.00(-0.31%) |
Apr 25, 2003 | 1.461 | 1.480 | 1.441 | 1.480 | 117,376 | +0.01(+0.55%) |
Apr 24, 2003 | 1.479 | 1.479 | 1.445 | 1.472 | 29,561 | -0.02(-1.31%) |
Apr 23, 2003 | 1.514 | 1.514 | 1.479 | 1.492 | 252,575 | -0.03(-2.04%) |
Apr 22, 2003 | 1.511 | 1.531 | 1.511 | 1.523 | 126,939 | +0.00(+0.23%) |
Apr 21, 2003 | 1.431 | 1.520 | 1.431 | 1.519 | 192,148 | +0.09(+6.62%) |
Apr 17, 2003 | 1.387 | 1.427 | 1.387 | 1.425 | 146,937 | +0.12(+8.78%) |
Apr 16, 2003 | 1.373 | 1.377 | 1.310 | 1.310 | 103,464 | -0.07(-4.92%) |
Apr 15, 2003 | 1.343 | 1.387 | 1.343 | 1.378 | 40,864 | +0.03(+2.57%) |
Apr 14, 2003 | 1.318 | 1.357 | 1.303 | 1.343 | 29,996 | +0.02(+1.74%) |
Apr 11, 2003 | 1.332 | 1.353 | 1.315 | 1.320 | 8,259 | -0.01(-1.12%) |
Apr 10, 2003 | 1.325 | 1.338 | 1.315 | 1.335 | 28,257 | +0.02(+1.22%) |
Apr 09, 2003 | 1.376 | 1.376 | 1.315 | 1.319 | 46,950 | -0.06(-4.10%) |
Apr 08, 2003 | 1.361 | 1.380 | 1.361 | 1.376 | 18,258 | +0.02(+1.18%) |
Apr 07, 2003 | 1.339 | 1.369 | 1.339 | 1.359 | 36,082 | +0.03(+1.98%) |
Apr 04, 2003 | 1.343 | 1.354 | 1.327 | 1.333 | 30,865 | -0.01(-0.86%) |
Apr 03, 2003 | 1.336 | 1.353 | 1.333 | 1.345 | 53,036 | +0.01(+0.95%) |
Apr 02, 2003 | 1.272 | 1.335 | 1.272 | 1.332 | 56,079 | +0.07(+5.85%) |
Apr 01, 2003 | 1.228 | 1.258 | 1.212 | 1.258 | 66,513 | +0.03(+2.63%) |
Mar 31, 2003 | 1.239 | 1.239 | 1.215 | 1.226 | 37,821 | -0.03(-2.20%) |
Mar 28, 2003 | 1.262 | 1.272 | 1.251 | 1.254 | 121,288 | +0.00(+0.00%) |
Mar 27, 2003 | 1.238 | 1.258 | 1.235 | 1.254 | 57,383 | +0.01(+0.93%) |
Mar 26, 2003 | 1.232 | 1.251 | 1.227 | 1.242 | 189,975 | +0.02(+1.79%) |
Mar 25, 2003 | 1.161 | 1.228 | 1.161 | 1.220 | 140,851 | +0.08(+6.63%) |
Mar 24, 2003 | 1.213 | 1.213 | 1.137 | 1.144 | 133,460 | -0.07(-5.60%) |
Mar 21, 2003 | 1.166 | 1.212 | 1.166 | 1.212 | 271,269 | +0.05(+4.05%) |
Mar 20, 2003 | 1.127 | 1.167 | 1.115 | 1.165 | 82,597 | +0.04(+3.47%) |
Mar 19, 2003 | 1.135 | 1.136 | 1.115 | 1.126 | 43,472 | -0.00(-0.31%) |
Mar 18, 2003 | 1.110 | 1.146 | 1.110 | 1.129 | 83,902 | +0.03(+2.83%) |
Mar 17, 2003 | 1.082 | 1.108 | 1.079 | 1.098 | 61,731 | +0.02(+1.81%) |
Mar 14, 2003 | 1.047 | 1.079 | 1.047 | 1.079 | 32,169 | +0.03(+3.30%) |
Mar 13, 2003 | 1.016 | 1.054 | 1.016 | 1.044 | 26,083 | +0.03(+3.42%) |
Mar 12, 2003 | 1.019 | 1.033 | 1.003 | 1.010 | 36,516 | -0.01(-1.01%) |
Mar 11, 2003 | 1.016 | 1.049 | 1.016 | 1.020 | 63,035 | +0.02(+1.84%) |
Mar 10, 2003 | 1.022 | 1.022 | 0.9995 | 1.002 | 117,810 | -0.01(-1.25%) |
Mar 07, 2003 | 1.005 | 1.014 | 1.001 | 1.014 | 96,943 | -0.00(-0.11%) |
Mar 06, 2003 | 1.010 | 1.039 | 1.001 | 1.016 | 132,156 | +0.01(+0.57%) |
Mar 05, 2003 | 1.017 | 1.021 | 0.9914 | 1.010 | 61,731 | -0.00(-0.34%) |
Mar 04, 2003 | 1.021 | 1.028 | 1.011 | 1.013 | 97,378 | -0.01(-0.68%) |
Mar 03, 2003 | 1.065 | 1.065 | 1.016 | 1.020 | 92,596 | -0.04(-4.00%) |
Feb 28, 2003 | 1.035 | 1.082 | 1.034 | 1.063 | 42,603 | +0.03(+2.67%) |
Feb 27, 2003 | 1.005 | 1.037 | 1.005 | 1.035 | 48,254 | +0.03(+3.09%) |
Feb 26, 2003 | 1.006 | 1.006 | 1.004 | 1.004 | 11,737 | -0.01(-0.91%) |
Feb 25, 2003 | 1.027 | 1.027 | 1.004 | 1.013 | 52,601 | -0.02(-2.33%) |
Feb 24, 2003 | 1.077 | 1.077 | 1.025 | 1.037 | 91,727 | -0.03(-2.91%) |
Feb 21, 2003 | 1.050 | 1.070 | 1.050 | 1.068 | 8,694 | +0.02(+1.86%) |
Feb 20, 2003 | 1.063 | 1.074 | 1.039 | 1.049 | 89,988 | -0.01(-1.30%) |
Feb 19, 2003 | 1.062 | 1.065 | 1.052 | 1.063 | 80,424 | +0.00(+0.22%) |
Feb 18, 2003 | 1.083 | 1.093 | 1.059 | 1.060 | 389,514 | +0.03(+3.13%) |
Feb 14, 2003 | 0.9903 | 1.029 | 0.9903 | 1.028 | 259,096 | +0.05(+4.68%) |
Feb 13, 2003 | 1.001 | 1.005 | 0.9719 | 0.9822 | 164,761 | -0.02(-1.73%) |
Feb 12, 2003 | 1.004 | 1.004 | 0.9880 | 0.9995 | 23,475 | +0.00(+0.00%) |
Feb 11, 2003 | 0.9684 | 1.016 | 0.9604 | 0.9995 | 289,962 | +0.03(+3.21%) |
Feb 10, 2003 | 1.080 | 1.081 | 0.9684 | 0.9684 | 277,355 | -0.11(-10.33%) |
Feb 07, 2003 | 1.124 | 1.126 | 1.079 | 1.080 | 596,444 | -0.04(-3.49%) |
Feb 06, 2003 | 1.088 | 1.127 | 1.078 | 1.119 | 49,993 | +0.03(+2.53%) |
Feb 05, 2003 | 1.102 | 1.102 | 1.089 | 1.091 | 79,554 | -0.02(-1.56%) |
Feb 04, 2003 | 1.103 | 1.109 | 1.083 | 1.109 | 43,907 | -0.00(-0.31%) |