Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.6509 | 0.6602 | 0.6505 | 0.6567 | 4,345,729 | +0.01(+0.94%) |
May 29, 2003 | 0.6560 | 0.6560 | 0.6491 | 0.6506 | 1,447,976 | -0.01(-0.99%) |
May 28, 2003 | 0.6498 | 0.6659 | 0.6498 | 0.6571 | 1,509,133 | +0.01(+1.13%) |
May 27, 2003 | 0.6324 | 0.6500 | 0.6310 | 0.6498 | 2,055,947 | +0.02(+2.52%) |
May 23, 2003 | 0.6421 | 0.6421 | 0.6317 | 0.6338 | 676,322 | -0.01(-0.87%) |
May 22, 2003 | 0.6317 | 0.6393 | 0.6310 | 0.6393 | 1,654,830 | +0.01(+1.21%) |
May 21, 2003 | 0.6261 | 0.6329 | 0.6199 | 0.6317 | 2,023,570 | +0.01(+0.89%) |
May 20, 2003 | 0.6331 | 0.6392 | 0.6252 | 0.6261 | 2,010,978 | -0.01(-1.10%) |
May 19, 2003 | 0.6567 | 0.6581 | 0.6303 | 0.6331 | 5,599,443 | -0.03(-5.10%) |
May 16, 2003 | 0.6442 | 0.6671 | 0.6378 | 0.6671 | 4,147,868 | +0.02(+3.00%) |
May 15, 2003 | 0.6421 | 0.6499 | 0.6410 | 0.6477 | 3,777,330 | +0.01(+1.13%) |
May 14, 2003 | 0.6421 | 0.6463 | 0.6377 | 0.6405 | 3,469,748 | -0.00(-0.15%) |
May 13, 2003 | 0.6386 | 0.6435 | 0.6324 | 0.6414 | 1,805,923 | +0.00(+0.09%) |
May 12, 2003 | 0.6303 | 0.6434 | 0.6254 | 0.6409 | 2,221,430 | +0.01(+1.81%) |
May 09, 2003 | 0.6268 | 0.6313 | 0.6234 | 0.6295 | 3,874,462 | +0.00(+0.76%) |
May 08, 2003 | 0.6178 | 0.6296 | 0.6152 | 0.6247 | 1,921,042 | +0.00(+0.56%) |
May 07, 2003 | 0.6324 | 0.6393 | 0.6165 | 0.6213 | 2,226,826 | -0.01(-2.23%) |
May 06, 2003 | 0.6295 | 0.6407 | 0.6268 | 0.6354 | 1,302,279 | +0.00(+0.70%) |
May 05, 2003 | 0.6281 | 0.6342 | 0.6196 | 0.6310 | 3,003,877 | +0.00(+0.58%) |
May 02, 2003 | 0.6011 | 0.6341 | 0.6011 | 0.6274 | 5,962,786 | +0.01(+1.92%) |
Apr 30, 2003 | 0.6117 | 0.6196 | 0.6046 | 0.6156 | 3,120,794 | +0.00(+0.64%) |
Apr 29, 2003 | 0.6332 | 0.6332 | 0.6065 | 0.6117 | 4,405,087 | -0.02(-3.21%) |
Apr 28, 2003 | 0.6150 | 0.6360 | 0.6063 | 0.6320 | 3,135,184 | +0.02(+2.90%) |
Apr 25, 2003 | 0.6257 | 0.6260 | 0.6115 | 0.6142 | 1,957,017 | -0.01(-2.13%) |
Apr 24, 2003 | 0.6380 | 0.6407 | 0.6254 | 0.6275 | 2,399,504 | -0.01(-2.06%) |
Apr 23, 2003 | 0.6220 | 0.6418 | 0.6200 | 0.6407 | 3,581,269 | +0.02(+2.79%) |
Apr 22, 2003 | 0.6088 | 0.6241 | 0.6039 | 0.6234 | 2,591,968 | +0.01(+2.09%) |
Apr 21, 2003 | 0.6046 | 0.6157 | 0.6018 | 0.6106 | 1,714,188 | +0.00(+0.76%) |
Apr 17, 2003 | 0.5942 | 0.6082 | 0.5922 | 0.6060 | 3,757,544 | +0.01(+1.96%) |
Apr 16, 2003 | 0.5837 | 0.5963 | 0.5826 | 0.5943 | 5,322,438 | +0.04(+6.42%) |
Apr 15, 2003 | 0.5576 | 0.5594 | 0.5539 | 0.5585 | 1,998,387 | +0.00(+0.07%) |
Apr 14, 2003 | 0.5443 | 0.5591 | 0.5426 | 0.5580 | 928,144 | +0.02(+3.05%) |
Apr 11, 2003 | 0.5515 | 0.5571 | 0.5387 | 0.5415 | 1,399,411 | -0.01(-1.19%) |
Apr 10, 2003 | 0.5452 | 0.5523 | 0.5436 | 0.5480 | 836,408 | +0.00(+0.77%) |
Apr 09, 2003 | 0.5533 | 0.5557 | 0.5436 | 0.5439 | 2,063,142 | -0.01(-1.61%) |
Apr 08, 2003 | 0.5693 | 0.5693 | 0.5516 | 0.5528 | 2,235,820 | -0.02(-2.67%) |
Apr 07, 2003 | 0.5719 | 0.5754 | 0.5678 | 0.5679 | 2,699,892 | +0.00(+0.49%) |
Apr 04, 2003 | 0.5900 | 0.5904 | 0.5646 | 0.5651 | 3,662,212 | -0.02(-3.88%) |
Apr 03, 2003 | 0.5824 | 0.5904 | 0.5811 | 0.5879 | 2,109,909 | +0.01(+1.34%) |
Apr 02, 2003 | 0.5726 | 0.5865 | 0.5726 | 0.5801 | 1,018,080 | +0.01(+2.18%) |
Apr 01, 2003 | 0.5685 | 0.5746 | 0.5632 | 0.5678 | 2,541,603 | +0.00(+0.25%) |
Mar 31, 2003 | 0.5664 | 0.5696 | 0.5623 | 0.5664 | 1,129,601 | -0.00(-0.59%) |
Mar 28, 2003 | 0.5673 | 0.5779 | 0.5657 | 0.5697 | 1,117,010 | +0.00(+0.24%) |
Mar 27, 2003 | 0.5594 | 0.5719 | 0.5594 | 0.5683 | 1,588,277 | -0.00(-0.61%) |
Mar 26, 2003 | 0.5775 | 0.5775 | 0.5701 | 0.5718 | 1,210,544 | -0.01(-1.13%) |
Mar 25, 2003 | 0.5712 | 0.5821 | 0.5712 | 0.5783 | 2,545,201 | +0.01(+1.22%) |
Mar 24, 2003 | 0.5789 | 0.5789 | 0.5664 | 0.5714 | 2,287,983 | -0.01(-2.12%) |
Mar 21, 2003 | 0.5630 | 0.5839 | 0.5615 | 0.5837 | 3,079,423 | +0.02(+4.32%) |
Mar 20, 2003 | 0.5622 | 0.5629 | 0.5543 | 0.5596 | 2,719,678 | -0.00(-0.45%) |
Mar 19, 2003 | 0.5654 | 0.5675 | 0.5583 | 0.5621 | 2,257,404 | -0.01(-1.08%) |
Mar 18, 2003 | 0.5707 | 0.5744 | 0.5654 | 0.5682 | 1,778,942 | -0.00(-0.66%) |
Mar 17, 2003 | 0.5469 | 0.5740 | 0.5420 | 0.5719 | 3,047,046 | +0.02(+3.91%) |
Mar 14, 2003 | 0.5566 | 0.5572 | 0.5459 | 0.5504 | 1,733,974 | -0.01(-1.25%) |
Mar 13, 2003 | 0.5375 | 0.5573 | 0.5375 | 0.5573 | 2,019,972 | +0.02(+4.37%) |
Mar 12, 2003 | 0.5483 | 0.5483 | 0.5143 | 0.5340 | 4,608,343 | -0.02(-3.10%) |
Mar 11, 2003 | 0.5590 | 0.5590 | 0.5497 | 0.5511 | 1,041,464 | -0.01(-1.22%) |
Mar 10, 2003 | 0.5665 | 0.5711 | 0.5578 | 0.5579 | 672,724 | -0.01(-1.88%) |
Mar 07, 2003 | 0.5698 | 0.5750 | 0.5622 | 0.5686 | 1,081,036 | -0.00(-0.80%) |
Mar 06, 2003 | 0.5698 | 0.5761 | 0.5679 | 0.5732 | 1,820,313 | +0.00(+0.10%) |
Mar 05, 2003 | 0.5657 | 0.5726 | 0.5625 | 0.5726 | 2,068,538 | +0.01(+1.48%) |
Mar 04, 2003 | 0.5553 | 0.5692 | 0.5536 | 0.5643 | 1,735,773 | +0.01(+2.14%) |