Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.5705 | 0.5726 | 0.5650 | 0.5664 | 6,090,496 | -0.01(-1.33%) |
Jan 30, 2003 | 0.5890 | 0.5892 | 0.5737 | 0.5740 | 4,230,610 | -0.02(-2.85%) |
Jan 29, 2003 | 0.5768 | 0.5931 | 0.5726 | 0.5908 | 2,854,582 | +0.01(+1.77%) |
Jan 28, 2003 | 0.5690 | 0.5817 | 0.5690 | 0.5805 | 2,014,576 | +0.01(+2.28%) |
Jan 27, 2003 | 0.5723 | 0.5723 | 0.5632 | 0.5676 | 2,885,161 | -0.01(-1.42%) |
Jan 24, 2003 | 0.5907 | 0.5907 | 0.5753 | 0.5758 | 2,863,576 | -0.01(-2.52%) |
Jan 23, 2003 | 0.5911 | 0.5953 | 0.5754 | 0.5907 | 2,165,669 | +0.00(+0.16%) |
Jan 22, 2003 | 0.5921 | 0.5949 | 0.5872 | 0.5897 | 3,138,781 | -0.00(-0.52%) |
Jan 21, 2003 | 0.5974 | 0.5974 | 0.5921 | 0.5928 | 2,284,385 | -0.00(-0.77%) |
Jan 17, 2003 | 0.6026 | 0.6026 | 0.5942 | 0.5974 | 4,682,091 | -0.01(-1.44%) |
Jan 16, 2003 | 0.6020 | 0.6108 | 0.6020 | 0.6061 | 4,021,957 | +0.00(+0.74%) |
Jan 15, 2003 | 0.5976 | 0.6053 | 0.5963 | 0.6017 | 5,613,832 | +0.01(+2.36%) |
Jan 14, 2003 | 0.5907 | 0.5922 | 0.5878 | 0.5878 | 3,705,381 | -0.00(-0.31%) |
Jan 13, 2003 | 0.5942 | 0.5967 | 0.5865 | 0.5896 | 3,419,383 | -0.00(-0.28%) |
Jan 10, 2003 | 0.5712 | 0.5986 | 0.5692 | 0.5913 | 5,225,307 | +0.02(+3.08%) |
Jan 09, 2003 | 0.5692 | 0.5782 | 0.5687 | 0.5736 | 2,859,978 | +0.01(+1.40%) |
Jan 08, 2003 | 0.5747 | 0.5754 | 0.5608 | 0.5657 | 3,444,565 | -0.01(-1.57%) |
Jan 07, 2003 | 0.5622 | 0.5796 | 0.5622 | 0.5747 | 2,082,928 | +0.01(+2.35%) |
Jan 06, 2003 | 0.5539 | 0.5637 | 0.5539 | 0.5615 | 4,056,133 | +0.01(+1.51%) |
Jan 03, 2003 | 0.5562 | 0.5680 | 0.5521 | 0.5532 | 2,879,764 | -0.01(-1.17%) |
Jan 02, 2003 | 0.5282 | 0.5597 | 0.5240 | 0.5597 | 3,843,883 | +0.03(+5.97%) |
Dec 31, 2002 | 0.5233 | 0.5338 | 0.5219 | 0.5282 | 5,246,892 | +0.01(+1.50%) |
Dec 30, 2002 | 0.5337 | 0.5348 | 0.5156 | 0.5204 | 6,356,707 | -0.01(-2.37%) |
Dec 27, 2002 | 0.5415 | 0.5415 | 0.5330 | 0.5330 | 1,079,237 | -0.01(-1.57%) |
Dec 26, 2002 | 0.5462 | 0.5475 | 0.5397 | 0.5415 | 2,073,934 | -0.00(-0.64%) |
Dec 24, 2002 | 0.5504 | 0.5505 | 0.5448 | 0.5450 | 694,309 | -0.01(-0.98%) |
Dec 23, 2002 | 0.5559 | 0.5559 | 0.5427 | 0.5504 | 2,797,023 | -0.01(-1.00%) |
Dec 20, 2002 | 0.5546 | 0.5587 | 0.5532 | 0.5559 | 2,347,341 | +0.00(+0.13%) |
Dec 19, 2002 | 0.5532 | 0.5615 | 0.5521 | 0.5553 | 2,645,930 | +0.00(+0.38%) |
Dec 18, 2002 | 0.5458 | 0.5583 | 0.5427 | 0.5532 | 2,439,076 | +0.01(+1.22%) |
Dec 17, 2002 | 0.5532 | 0.5664 | 0.5465 | 0.5465 | 5,167,748 | -0.01(-2.38%) |
Dec 16, 2002 | 0.5575 | 0.5698 | 0.5518 | 0.5598 | 3,066,832 | +0.00(+0.42%) |
Dec 13, 2002 | 0.5692 | 0.5693 | 0.5559 | 0.5575 | 1,546,906 | -0.02(-2.65%) |
Dec 12, 2002 | 0.5712 | 0.5747 | 0.5657 | 0.5726 | 2,512,824 | +0.00(+0.68%) |
Dec 11, 2002 | 0.5712 | 0.5775 | 0.5650 | 0.5687 | 4,261,188 | -0.00(-0.56%) |
Dec 10, 2002 | 0.5782 | 0.5783 | 0.5678 | 0.5719 | 3,894,248 | -0.01(-1.08%) |
Dec 09, 2002 | 0.6028 | 0.6028 | 0.5754 | 0.5782 | 3,111,801 | -0.03(-4.15%) |
Dec 06, 2002 | 0.5942 | 0.6081 | 0.5900 | 0.6032 | 2,095,519 | +0.01(+1.52%) |
Dec 05, 2002 | 0.5949 | 0.6053 | 0.5936 | 0.5942 | 3,045,248 | +0.00(+0.21%) |
Dec 04, 2002 | 0.6071 | 0.6136 | 0.5858 | 0.5929 | 6,711,057 | -0.02(-2.62%) |
Dec 03, 2002 | 0.6185 | 0.6206 | 0.6088 | 0.6089 | 4,007,567 | -0.01(-1.57%) |
Dec 02, 2002 | 0.6227 | 0.6270 | 0.6185 | 0.6186 | 3,921,228 | +0.00(+0.36%) |
Nov 29, 2002 | 0.6089 | 0.6185 | 0.6089 | 0.6164 | 710,497 | +0.01(+1.49%) |
Nov 27, 2002 | 0.6018 | 0.6081 | 0.6006 | 0.6074 | 4,484,231 | +0.01(+0.92%) |
Nov 26, 2002 | 0.6325 | 0.6325 | 0.6018 | 0.6018 | 5,809,894 | -0.03(-4.86%) |
Nov 25, 2002 | 0.6178 | 0.6367 | 0.6171 | 0.6325 | 4,658,707 | +0.01(+1.93%) |
Nov 22, 2002 | 0.6129 | 0.6253 | 0.6061 | 0.6206 | 5,131,773 | +0.01(+1.25%) |
Nov 21, 2002 | 0.5837 | 0.6178 | 0.5836 | 0.6129 | 6,268,570 | +0.03(+5.40%) |
Nov 20, 2002 | 0.5835 | 0.5837 | 0.5739 | 0.5815 | 5,491,519 | -0.00(-0.38%) |
Nov 19, 2002 | 0.5958 | 0.5958 | 0.5815 | 0.5837 | 4,279,176 | -0.01(-2.26%) |
Nov 18, 2002 | 0.5931 | 0.6032 | 0.5931 | 0.5972 | 2,746,659 | +0.01(+0.94%) |
Nov 15, 2002 | 0.5801 | 0.5928 | 0.5754 | 0.5917 | 3,478,741 | +0.01(+1.99%) |
Nov 14, 2002 | 0.5664 | 0.5810 | 0.5647 | 0.5801 | 2,115,305 | +0.02(+3.34%) |
Nov 13, 2002 | 0.5566 | 0.5647 | 0.5490 | 0.5614 | 2,034,362 | +0.00(+0.22%) |
Nov 12, 2002 | 0.5393 | 0.5601 | 0.5393 | 0.5601 | 2,714,281 | +0.02(+3.87%) |
Nov 11, 2002 | 0.5629 | 0.5630 | 0.5344 | 0.5393 | 3,433,773 | -0.03(-4.55%) |
Nov 08, 2002 | 0.5665 | 0.5692 | 0.5594 | 0.5650 | 3,856,474 | -0.00(-0.27%) |
Nov 07, 2002 | 0.5698 | 0.5700 | 0.5601 | 0.5665 | 3,408,591 | -0.01(-1.19%) |
Nov 06, 2002 | 0.5619 | 0.5789 | 0.5619 | 0.5733 | 2,987,688 | +0.01(+2.05%) |
Nov 05, 2002 | 0.5689 | 0.5689 | 0.5561 | 0.5618 | 5,525,695 | -0.01(-1.53%) |
Nov 04, 2002 | 0.5525 | 0.5712 | 0.5525 | 0.5705 | 8,051,110 | +0.02(+3.98%) |