Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 0.7156 | 0.7235 | 0.7128 | 0.7214 | 452,801 | +0.01(+1.17%) |
Feb 27, 2003 | 0.7060 | 0.7182 | 0.7060 | 0.7131 | 644,600 | +0.01(+1.33%) |
Feb 26, 2003 | 0.7017 | 0.7055 | 0.6992 | 0.7037 | 219,480 | +0.00(+0.29%) |
Feb 25, 2003 | 0.7017 | 0.7017 | 0.6936 | 0.7017 | 344,050 | +0.00(+0.40%) |
Feb 24, 2003 | 0.6949 | 0.7030 | 0.6949 | 0.6989 | 585,281 | +0.01(+1.10%) |
Feb 21, 2003 | 0.6944 | 0.6954 | 0.6901 | 0.6913 | 183,888 | -0.00(-0.58%) |
Feb 20, 2003 | 0.6865 | 0.6992 | 0.6865 | 0.6954 | 565,508 | +0.01(+1.48%) |
Feb 19, 2003 | 0.6891 | 0.6891 | 0.6853 | 0.6853 | 349,982 | -0.01(-0.84%) |
Feb 18, 2003 | 0.6898 | 0.6934 | 0.6835 | 0.6911 | 237,276 | -0.00(-0.33%) |
Feb 14, 2003 | 0.6903 | 0.6962 | 0.6903 | 0.6934 | 231,344 | -0.00(-0.15%) |
Feb 13, 2003 | 0.6850 | 0.6944 | 0.6850 | 0.6944 | 310,436 | +0.01(+1.78%) |
Feb 12, 2003 | 0.6908 | 0.6916 | 0.6802 | 0.6822 | 393,482 | -0.01(-1.46%) |
Feb 11, 2003 | 0.6873 | 0.6936 | 0.6848 | 0.6924 | 514,098 | +0.00(+0.55%) |
Feb 10, 2003 | 0.6906 | 0.6916 | 0.6833 | 0.6886 | 860,125 | -0.00(-0.11%) |
Feb 07, 2003 | 0.6886 | 0.6919 | 0.6881 | 0.6893 | 148,297 | -0.00(-0.18%) |
Feb 06, 2003 | 0.6878 | 0.6906 | 0.6858 | 0.6906 | 191,798 | +0.00(+0.11%) |
Feb 05, 2003 | 0.6903 | 0.6929 | 0.6865 | 0.6898 | 848,262 | -0.00(-0.44%) |
Feb 04, 2003 | 0.7017 | 0.7017 | 0.6926 | 0.6929 | 468,620 | -0.01(-1.40%) |
Feb 03, 2003 | 0.7040 | 0.7050 | 0.7017 | 0.7027 | 310,436 | +0.00(+0.18%) |
Jan 31, 2003 | 0.7042 | 0.7068 | 0.6979 | 0.7015 | 605,054 | -0.00(-0.54%) |
Jan 30, 2003 | 0.7207 | 0.7207 | 0.7032 | 0.7053 | 211,571 | -0.01(-2.00%) |
Jan 29, 2003 | 0.7101 | 0.7260 | 0.7101 | 0.7197 | 270,890 | -0.00(-0.04%) |
Jan 28, 2003 | 0.7093 | 0.7225 | 0.7093 | 0.7199 | 181,911 | +0.01(+1.46%) |
Jan 27, 2003 | 0.7080 | 0.7156 | 0.7058 | 0.7096 | 340,095 | -0.00(-0.43%) |
Jan 24, 2003 | 0.7146 | 0.7149 | 0.7098 | 0.7126 | 348,004 | +0.00(+0.04%) |
Jan 23, 2003 | 0.7083 | 0.7123 | 0.7075 | 0.7123 | 227,389 | +0.01(+1.33%) |
Jan 22, 2003 | 0.6964 | 0.7065 | 0.6964 | 0.7030 | 431,051 | +0.01(+0.94%) |
Jan 21, 2003 | 0.6954 | 0.7005 | 0.6946 | 0.6964 | 587,258 | +0.00(+0.62%) |
Jan 17, 2003 | 0.6992 | 0.7017 | 0.6908 | 0.6921 | 666,350 | -0.01(-1.01%) |
Jan 16, 2003 | 0.7068 | 0.7068 | 0.6977 | 0.6992 | 525,962 | -0.00(-0.54%) |
Jan 15, 2003 | 0.6979 | 0.7063 | 0.6979 | 0.7030 | 446,869 | +0.00(+0.69%) |
Jan 14, 2003 | 0.6977 | 0.7040 | 0.6974 | 0.6982 | 670,304 | +0.00(+0.15%) |
Jan 13, 2003 | 0.7032 | 0.7073 | 0.6969 | 0.6972 | 533,871 | -0.01(-1.04%) |
Jan 10, 2003 | 0.7080 | 0.7080 | 0.6969 | 0.7045 | 407,323 | -0.00(-0.39%) |
Jan 09, 2003 | 0.7042 | 0.7090 | 0.7042 | 0.7073 | 403,369 | +0.00(+0.54%) |
Jan 08, 2003 | 0.7101 | 0.7144 | 0.7010 | 0.7035 | 1,738,047 | -0.01(-0.78%) |
Jan 07, 2003 | 0.7096 | 0.7126 | 0.7075 | 0.7090 | 784,988 | -0.00(-0.18%) |
Jan 06, 2003 | 0.7055 | 0.7171 | 0.7050 | 0.7103 | 777,079 | +0.01(+0.90%) |
Jan 03, 2003 | 0.7017 | 0.7073 | 0.7010 | 0.7040 | 775,101 | +0.01(+0.76%) |
Jan 02, 2003 | 0.6913 | 0.6999 | 0.6878 | 0.6987 | 438,960 | +0.01(+1.81%) |
Dec 31, 2002 | 0.6840 | 0.7032 | 0.6840 | 0.6863 | 375,687 | +0.00(+0.04%) |
Dec 30, 2002 | 0.6848 | 0.6860 | 0.6774 | 0.6860 | 342,073 | +0.00(+0.04%) |
Dec 27, 2002 | 0.6853 | 0.6870 | 0.6822 | 0.6858 | 589,235 | +0.00(+0.15%) |
Dec 26, 2002 | 0.6881 | 0.6881 | 0.6795 | 0.6848 | 160,161 | -0.00(-0.48%) |
Dec 24, 2002 | 0.6929 | 0.6956 | 0.6878 | 0.6881 | 395,460 | -0.00(-0.62%) |
Dec 23, 2002 | 0.6878 | 0.6939 | 0.6878 | 0.6924 | 446,869 | +0.00(+0.70%) |
Dec 20, 2002 | 0.6916 | 0.6916 | 0.6848 | 0.6876 | 306,481 | -0.00(-0.33%) |
Dec 19, 2002 | 0.6913 | 0.6931 | 0.6878 | 0.6898 | 735,555 | -0.00(-0.37%) |
Dec 18, 2002 | 0.7005 | 0.7005 | 0.6810 | 0.6924 | 814,647 | -0.01(-1.01%) |
Dec 17, 2002 | 0.6936 | 0.7012 | 0.6936 | 0.6994 | 185,866 | +0.01(+1.10%) |
Dec 16, 2002 | 0.6881 | 0.6919 | 0.6822 | 0.6919 | 243,207 | +0.00(+0.51%) |
Dec 13, 2002 | 0.6881 | 0.6987 | 0.6873 | 0.6883 | 336,141 | -0.00(-0.07%) |
Dec 12, 2002 | 0.6954 | 0.6987 | 0.6876 | 0.6888 | 346,027 | -0.01(-1.73%) |
Dec 11, 2002 | 0.6999 | 0.7035 | 0.6954 | 0.7010 | 112,706 | +0.00(+0.07%) |
Dec 10, 2002 | 0.6954 | 0.7005 | 0.6878 | 0.7005 | 284,731 | +0.00(+0.58%) |
Dec 09, 2002 | 0.6934 | 0.7030 | 0.6906 | 0.6964 | 462,688 | +0.01(+1.18%) |
Dec 06, 2002 | 0.6881 | 0.6924 | 0.6881 | 0.6883 | 300,549 | +0.00(+0.07%) |
Dec 05, 2002 | 0.6817 | 0.6888 | 0.6769 | 0.6878 | 397,437 | +0.01(+1.19%) |
Dec 04, 2002 | 0.6729 | 0.6820 | 0.6696 | 0.6797 | 231,344 | +0.01(+1.13%) |
Dec 03, 2002 | 0.6853 | 0.6903 | 0.6688 | 0.6721 | 630,758 | -0.02(-2.53%) |