Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7580 | 0.7748 | 0.7572 | 0.7705 | 635,241 | +0.01(+1.71%) |
May 29, 2003 | 0.7391 | 0.7602 | 0.7352 | 0.7576 | 702,536 | +0.02(+2.87%) |
May 28, 2003 | 0.7412 | 0.7412 | 0.7326 | 0.7365 | 596,372 | -0.00(-0.58%) |
May 27, 2003 | 0.7369 | 0.7416 | 0.7326 | 0.7408 | 609,715 | +0.00(+0.23%) |
May 23, 2003 | 0.7352 | 0.7391 | 0.7270 | 0.7391 | 563,885 | +0.00(+0.59%) |
May 22, 2003 | 0.7416 | 0.7429 | 0.7309 | 0.7348 | 847,568 | -0.01(-0.93%) |
May 21, 2003 | 0.7524 | 0.7524 | 0.7395 | 0.7416 | 238,433 | -0.01(-1.43%) |
May 20, 2003 | 0.7537 | 0.7550 | 0.7429 | 0.7524 | 211,166 | +0.00(+0.40%) |
May 19, 2003 | 0.7546 | 0.7619 | 0.7460 | 0.7494 | 391,587 | -0.00(-0.63%) |
May 16, 2003 | 0.7757 | 0.7778 | 0.7541 | 0.7541 | 1,124,870 | -0.03(-3.42%) |
May 15, 2003 | 0.7947 | 0.7964 | 0.7774 | 0.7809 | 460,622 | -0.02(-2.00%) |
May 14, 2003 | 0.8007 | 0.8097 | 0.7959 | 0.7968 | 835,965 | -0.00(-0.43%) |
May 13, 2003 | 0.7830 | 0.8033 | 0.7813 | 0.8003 | 896,299 | +0.02(+2.88%) |
May 12, 2003 | 0.7602 | 0.7800 | 0.7567 | 0.7778 | 515,734 | +0.02(+2.91%) |
May 09, 2003 | 0.7304 | 0.7589 | 0.7304 | 0.7559 | 569,686 | +0.03(+3.48%) |
May 08, 2003 | 0.7102 | 0.7304 | 0.7089 | 0.7304 | 758,808 | +0.02(+2.54%) |
May 07, 2003 | 0.7024 | 0.7123 | 0.6998 | 0.7123 | 448,439 | +0.01(+1.04%) |
May 06, 2003 | 0.6861 | 0.7136 | 0.6861 | 0.7050 | 1,091,222 | +0.02(+3.09%) |
May 05, 2003 | 0.6960 | 0.6981 | 0.6805 | 0.6839 | 621,898 | -0.01(-1.73%) |
May 02, 2003 | 0.6615 | 0.6964 | 0.6611 | 0.6960 | 623,058 | +0.03(+5.28%) |
May 01, 2003 | 0.6658 | 0.6658 | 0.6585 | 0.6611 | 707,177 | -0.01(-0.78%) |
Apr 30, 2003 | 0.6593 | 0.6723 | 0.6559 | 0.6662 | 660,766 | +0.01(+1.05%) |
Apr 29, 2003 | 0.6563 | 0.6710 | 0.6529 | 0.6593 | 416,532 | +0.00(+0.46%) |
Apr 28, 2003 | 0.6542 | 0.6572 | 0.6524 | 0.6563 | 327,192 | +0.00(+0.66%) |
Apr 25, 2003 | 0.6546 | 0.6572 | 0.6438 | 0.6520 | 332,994 | -0.00(-0.33%) |
Apr 24, 2003 | 0.6641 | 0.6645 | 0.6499 | 0.6542 | 463,523 | -0.01(-1.49%) |
Apr 23, 2003 | 0.6499 | 0.6688 | 0.6464 | 0.6641 | 352,718 | +0.01(+2.19%) |
Apr 22, 2003 | 0.6520 | 0.6563 | 0.6451 | 0.6499 | 260,477 | -0.00(-0.33%) |
Apr 21, 2003 | 0.6387 | 0.6550 | 0.6356 | 0.6520 | 420,013 | +0.01(+1.75%) |
Apr 17, 2003 | 0.6408 | 0.6421 | 0.6318 | 0.6408 | 434,516 | +0.01(+1.02%) |
Apr 16, 2003 | 0.6399 | 0.6412 | 0.6296 | 0.6343 | 329,513 | -0.00(-0.54%) |
Apr 15, 2003 | 0.6374 | 0.6447 | 0.6309 | 0.6378 | 278,461 | +0.00(+0.00%) |
Apr 14, 2003 | 0.6330 | 0.6404 | 0.6292 | 0.6378 | 358,519 | +0.00(+0.75%) |
Apr 11, 2003 | 0.6326 | 0.6369 | 0.6249 | 0.6330 | 556,923 | +0.00(+0.41%) |
Apr 10, 2003 | 0.6292 | 0.6335 | 0.6274 | 0.6305 | 294,125 | -0.00(-0.14%) |
Apr 09, 2003 | 0.6283 | 0.6412 | 0.6283 | 0.6313 | 592,891 | +0.00(+0.21%) |
Apr 08, 2003 | 0.6374 | 0.6374 | 0.6249 | 0.6300 | 971,716 | -0.01(-1.48%) |
Apr 07, 2003 | 0.6313 | 0.6434 | 0.6279 | 0.6395 | 516,894 | +0.01(+2.34%) |
Apr 04, 2003 | 0.6231 | 0.6296 | 0.6218 | 0.6249 | 447,859 | -0.00(-0.07%) |
Apr 03, 2003 | 0.6296 | 0.6296 | 0.6206 | 0.6253 | 384,045 | +0.00(+0.00%) |
Apr 02, 2003 | 0.6188 | 0.6253 | 0.6119 | 0.6253 | 446,699 | +0.01(+1.19%) |
Apr 01, 2003 | 0.6012 | 0.6180 | 0.5977 | 0.6180 | 280,202 | +0.02(+2.80%) |
Mar 31, 2003 | 0.6141 | 0.6149 | 0.6007 | 0.6012 | 543,580 | -0.01(-2.17%) |
Mar 28, 2003 | 0.6081 | 0.6162 | 0.6068 | 0.6145 | 355,619 | +0.01(+1.78%) |
Mar 27, 2003 | 0.5960 | 0.6076 | 0.5960 | 0.6037 | 391,006 | +0.01(+0.94%) |
Mar 26, 2003 | 0.6012 | 0.6033 | 0.5912 | 0.5981 | 568,526 | -0.00(-0.14%) |
Mar 25, 2003 | 0.5990 | 0.6042 | 0.5947 | 0.5990 | 351,558 | +0.00(+0.14%) |
Mar 24, 2003 | 0.6098 | 0.6111 | 0.5956 | 0.5981 | 504,712 | -0.01(-1.21%) |
Mar 21, 2003 | 0.5895 | 0.6119 | 0.5887 | 0.6055 | 1,595,934 | +0.03(+4.46%) |
Mar 20, 2003 | 0.5934 | 0.5977 | 0.5744 | 0.5796 | 431,615 | -0.02(-2.54%) |
Mar 19, 2003 | 0.5891 | 0.6033 | 0.5839 | 0.5947 | 1,217,110 | +0.01(+1.84%) |
Mar 18, 2003 | 0.5887 | 0.5887 | 0.5731 | 0.5839 | 313,269 | +0.00(+0.67%) |
Mar 17, 2003 | 0.5568 | 0.5800 | 0.5546 | 0.5800 | 324,292 | +0.02(+3.38%) |
Mar 14, 2003 | 0.5563 | 0.5658 | 0.5550 | 0.5611 | 176,359 | +0.01(+1.32%) |
Mar 13, 2003 | 0.5559 | 0.5598 | 0.5538 | 0.5538 | 181,580 | +0.00(+0.00%) |
Mar 12, 2003 | 0.5602 | 0.5632 | 0.5525 | 0.5538 | 220,449 | -0.01(-1.31%) |
Mar 11, 2003 | 0.5710 | 0.5731 | 0.5607 | 0.5611 | 149,673 | -0.01(-1.36%) |
Mar 10, 2003 | 0.5663 | 0.5766 | 0.5641 | 0.5688 | 429,295 | +0.01(+1.23%) |
Mar 07, 2003 | 0.5516 | 0.5650 | 0.5516 | 0.5619 | 113,125 | +0.01(+1.88%) |
Mar 06, 2003 | 0.5710 | 0.5710 | 0.5512 | 0.5516 | 438,577 | -0.02(-3.47%) |
Mar 05, 2003 | 0.5788 | 0.5831 | 0.5645 | 0.5714 | 426,974 | -0.01(-1.49%) |
Mar 04, 2003 | 0.5925 | 0.5964 | 0.5800 | 0.5800 | 284,263 | -0.01(-1.90%) |