Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.8610 | 0.8679 | 0.8587 | 0.8630 | 150,274 | +0.00(+0.47%) |
May 29, 2003 | 0.8471 | 0.8593 | 0.8471 | 0.8590 | 318,345 | +0.01(+1.22%) |
May 28, 2003 | 0.8653 | 0.8653 | 0.8479 | 0.8486 | 514,098 | -0.03(-2.89%) |
May 27, 2003 | 0.8729 | 0.8818 | 0.8648 | 0.8739 | 270,890 | +0.00(+0.14%) |
May 23, 2003 | 0.8701 | 0.8727 | 0.8598 | 0.8727 | 286,708 | -0.00(-0.14%) |
May 22, 2003 | 0.8850 | 0.8850 | 0.8719 | 0.8739 | 512,120 | -0.01(-1.29%) |
May 21, 2003 | 0.8823 | 0.8853 | 0.8754 | 0.8853 | 205,639 | +0.00(+0.17%) |
May 20, 2003 | 0.8699 | 0.8843 | 0.8628 | 0.8838 | 502,234 | +0.01(+1.69%) |
May 19, 2003 | 0.8661 | 0.8699 | 0.8648 | 0.8691 | 100,842 | -0.01(-0.81%) |
May 16, 2003 | 0.8648 | 0.8818 | 0.8648 | 0.8762 | 1,860,640 | +0.03(+2.97%) |
May 15, 2003 | 0.8486 | 0.8527 | 0.8469 | 0.8509 | 136,433 | +0.00(+0.21%) |
May 14, 2003 | 0.8443 | 0.8522 | 0.8423 | 0.8491 | 146,320 | +0.01(+1.08%) |
May 13, 2003 | 0.8193 | 0.8400 | 0.8193 | 0.8400 | 217,503 | +0.02(+2.53%) |
May 12, 2003 | 0.8183 | 0.8241 | 0.8180 | 0.8193 | 379,641 | +0.00(+0.34%) |
May 09, 2003 | 0.8094 | 0.8175 | 0.8094 | 0.8165 | 636,690 | +0.01(+1.00%) |
May 08, 2003 | 0.8041 | 0.8084 | 0.8013 | 0.8084 | 349,982 | +0.01(+0.66%) |
May 07, 2003 | 0.8034 | 0.8122 | 0.7996 | 0.8031 | 276,822 | -0.00(-0.50%) |
May 06, 2003 | 0.7927 | 0.8112 | 0.7927 | 0.8072 | 571,439 | +0.01(+1.82%) |
May 05, 2003 | 0.7869 | 0.7945 | 0.7869 | 0.7927 | 213,548 | +0.01(+1.03%) |
May 02, 2003 | 0.7836 | 0.7890 | 0.7748 | 0.7847 | 110,728 | +0.00(+0.32%) |
May 01, 2003 | 0.7725 | 0.7829 | 0.7718 | 0.7821 | 302,527 | +0.01(+1.74%) |
Apr 30, 2003 | 0.7654 | 0.7713 | 0.7637 | 0.7687 | 334,163 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7586 | 0.7637 | 0.7573 | 0.7621 | 67,228 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7541 | 0.7632 | 0.7541 | 0.7596 | 175,979 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7553 | 0.7568 | 0.7487 | 0.7510 | 110,728 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7457 | 0.7551 | 0.7457 | 0.7523 | 108,751 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7619 | 0.7619 | 0.7482 | 0.7482 | 353,936 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7601 | 0.7644 | 0.7536 | 0.7568 | 257,049 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7594 | 0.7601 | 0.7541 | 0.7541 | 179,934 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7477 | 0.7579 | 0.7477 | 0.7571 | 88,978 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7637 | 0.7637 | 0.7447 | 0.7450 | 419,187 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7599 | 0.7695 | 0.7579 | 0.7619 | 199,707 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7573 | 0.7627 | 0.7561 | 0.7606 | 128,524 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7616 | 0.7621 | 0.7584 | 0.7584 | 106,774 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7530 | 0.7634 | 0.7530 | 0.7616 | 102,819 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7561 | 0.7561 | 0.7495 | 0.7513 | 185,866 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7571 | 0.7571 | 0.7548 | 0.7568 | 55,364 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7498 | 0.7579 | 0.7472 | 0.7573 | 132,479 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7520 | 0.7543 | 0.7520 | 0.7530 | 73,160 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7581 | 0.7581 | 0.7490 | 0.7536 | 108,751 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7513 | 0.7573 | 0.7513 | 0.7543 | 237,276 | +0.00(+0.61%) |
Apr 01, 2003 | 0.7561 | 0.7561 | 0.7467 | 0.7498 | 266,935 | -0.00(-0.50%) |
Mar 31, 2003 | 0.7417 | 0.7584 | 0.7404 | 0.7536 | 114,683 | +0.01(+1.60%) |
Mar 28, 2003 | 0.7460 | 0.7460 | 0.7399 | 0.7417 | 77,114 | -0.00(-0.07%) |
Mar 27, 2003 | 0.7482 | 0.7482 | 0.7364 | 0.7422 | 994,582 | -0.01(-1.25%) |
Mar 26, 2003 | 0.7558 | 0.7571 | 0.7510 | 0.7515 | 462,688 | -0.01(-0.93%) |
Mar 25, 2003 | 0.7427 | 0.7591 | 0.7348 | 0.7586 | 399,414 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7498 | 0.7508 | 0.7396 | 0.7396 | 170,047 | -0.01(-0.78%) |
Mar 21, 2003 | 0.7442 | 0.7495 | 0.7399 | 0.7455 | 610,985 | -0.01(-0.67%) |
Mar 20, 2003 | 0.7505 | 0.7558 | 0.7505 | 0.7505 | 280,776 | +0.00(+0.07%) |
Mar 19, 2003 | 0.7525 | 0.7525 | 0.7477 | 0.7500 | 205,639 | -0.00(-0.30%) |
Mar 18, 2003 | 0.7503 | 0.7536 | 0.7419 | 0.7523 | 601,099 | +0.00(+0.24%) |
Mar 17, 2003 | 0.7498 | 0.7505 | 0.7427 | 0.7505 | 276,822 | +0.01(+0.71%) |
Mar 14, 2003 | 0.7371 | 0.7444 | 0.7371 | 0.7452 | 346,027 | +0.01(+1.13%) |
Mar 13, 2003 | 0.7407 | 0.7424 | 0.7346 | 0.7369 | 259,026 | -0.00(-0.27%) |
Mar 12, 2003 | 0.7381 | 0.7424 | 0.7359 | 0.7389 | 110,728 | -0.00(-0.41%) |
Mar 11, 2003 | 0.7396 | 0.7424 | 0.7381 | 0.7419 | 130,501 | +0.00(+0.17%) |
Mar 10, 2003 | 0.7447 | 0.7462 | 0.7356 | 0.7407 | 353,936 | -0.00(-0.14%) |
Mar 07, 2003 | 0.7333 | 0.7427 | 0.7333 | 0.7417 | 298,572 | +0.01(+0.86%) |
Mar 06, 2003 | 0.7359 | 0.7359 | 0.7326 | 0.7353 | 140,388 | +0.00(+0.00%) |
Mar 05, 2003 | 0.7262 | 0.7356 | 0.7262 | 0.7353 | 506,188 | +0.01(+1.79%) |
Mar 04, 2003 | 0.7199 | 0.7290 | 0.7197 | 0.7225 | 476,529 | +0.00(+0.63%) |