Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7565 | 0.7577 | 0.7432 | 0.7499 | 8,071,212 | -0.01(-0.93%) |
May 29, 2003 | 0.7675 | 0.7734 | 0.7557 | 0.7569 | 9,455,360 | +0.00(+0.00%) |
May 28, 2003 | 0.7522 | 0.7589 | 0.7503 | 0.7569 | 9,669,877 | +0.01(+1.95%) |
May 27, 2003 | 0.7279 | 0.7499 | 0.7209 | 0.7424 | 23,424,520 | -0.02(-2.47%) |
May 23, 2003 | 0.7577 | 0.7675 | 0.7557 | 0.7612 | 9,092,723 | -0.00(-0.26%) |
May 22, 2003 | 0.7550 | 0.7691 | 0.7479 | 0.7632 | 7,995,876 | +0.01(+1.94%) |
May 21, 2003 | 0.7460 | 0.7518 | 0.7342 | 0.7487 | 21,135,060 | +0.01(+0.68%) |
May 20, 2003 | 0.7283 | 0.7436 | 0.7260 | 0.7436 | 11,414,107 | +0.00(+0.26%) |
May 19, 2003 | 0.7538 | 0.7597 | 0.7381 | 0.7416 | 8,726,256 | -0.03(-4.10%) |
May 16, 2003 | 0.7832 | 0.7839 | 0.7518 | 0.7734 | 16,642,966 | +0.00(+0.05%) |
May 15, 2003 | 0.7824 | 0.7851 | 0.7667 | 0.7730 | 12,721,641 | -0.02(-2.03%) |
May 14, 2003 | 0.7922 | 0.7949 | 0.7800 | 0.7890 | 12,983,403 | +0.00(+0.25%) |
May 13, 2003 | 0.7894 | 0.7996 | 0.7832 | 0.7871 | 29,917,500 | +0.01(+0.90%) |
May 12, 2003 | 0.7557 | 0.7890 | 0.7557 | 0.7800 | 14,409,687 | +0.02(+2.00%) |
May 09, 2003 | 0.7479 | 0.7706 | 0.7448 | 0.7648 | 21,233,380 | +0.03(+4.22%) |
May 08, 2003 | 0.7452 | 0.7467 | 0.7334 | 0.7338 | 18,923,488 | -0.01(-1.47%) |
May 07, 2003 | 0.7362 | 0.7479 | 0.7322 | 0.7448 | 16,070,919 | +0.02(+2.53%) |
May 06, 2003 | 0.7244 | 0.7362 | 0.7244 | 0.7264 | 10,725,864 | +0.00(+0.00%) |
May 05, 2003 | 0.7268 | 0.7315 | 0.7213 | 0.7264 | 9,856,303 | -0.00(-0.38%) |
May 02, 2003 | 0.7244 | 0.7362 | 0.7232 | 0.7291 | 15,787,450 | +0.01(+1.42%) |
May 01, 2003 | 0.7236 | 0.7338 | 0.7056 | 0.7189 | 11,182,990 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7225 | 0.7342 | 0.7189 | 0.7264 | 16,064,535 | +0.02(+3.46%) |
Apr 29, 2003 | 0.7005 | 0.7154 | 0.6978 | 0.7021 | 17,698,952 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6696 | 0.6911 | 0.6676 | 0.6860 | 10,960,811 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6766 | 0.6810 | 0.6716 | 0.6755 | 8,818,192 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6829 | 0.6837 | 0.6755 | 0.6794 | 15,784,896 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6723 | 0.6931 | 0.6637 | 0.6864 | 28,823,206 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6637 | 0.6716 | 0.6559 | 0.6692 | 16,862,590 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6676 | 0.6704 | 0.6622 | 0.6669 | 4,783,224 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6618 | 0.6696 | 0.6559 | 0.6676 | 27,734,020 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6449 | 0.6500 | 0.6383 | 0.6465 | 35,245,956 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6214 | 0.6422 | 0.6214 | 0.6422 | 14,585,898 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6156 | 0.6261 | 0.6156 | 0.6222 | 15,696,791 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6148 | 0.6206 | 0.6105 | 0.6156 | 12,126,611 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6124 | 0.6265 | 0.6042 | 0.6042 | 13,550,341 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6171 | 0.6206 | 0.6058 | 0.6124 | 15,904,924 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6481 | 0.6500 | 0.6105 | 0.6116 | 28,772,130 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6778 | 0.6794 | 0.6441 | 0.6461 | 23,142,328 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6520 | 0.6610 | 0.6457 | 0.6559 | 12,775,270 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6441 | 0.6602 | 0.6430 | 0.6473 | 14,210,493 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6402 | 0.6461 | 0.6347 | 0.6367 | 11,434,537 | +0.01(+2.26%) |
Apr 01, 2003 | 0.6015 | 0.6226 | 0.6015 | 0.6226 | 5,625,971 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5944 | 0.5983 | 0.5885 | 0.5932 | 10,498,578 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5854 | 0.6085 | 0.5842 | 0.5983 | 12,338,574 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5788 | 0.5874 | 0.5697 | 0.5866 | 17,381,008 | +0.00(+0.13%) |
Mar 26, 2003 | 0.6011 | 0.6011 | 0.5854 | 0.5858 | 27,103,236 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5913 | 0.6046 | 0.5870 | 0.6011 | 8,815,639 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6183 | 0.6183 | 0.5932 | 0.6050 | 5,586,387 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6246 | 0.6261 | 0.6089 | 0.6195 | 10,327,475 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5987 | 0.6120 | 0.5889 | 0.6109 | 12,579,906 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5983 | 0.6081 | 0.5952 | 0.6030 | 11,836,757 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5901 | 0.6015 | 0.5788 | 0.5995 | 16,157,748 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5756 | 0.5944 | 0.5694 | 0.5815 | 9,290,641 | -0.01(-0.93%) |
Mar 14, 2003 | 0.6011 | 0.6011 | 0.5784 | 0.5870 | 9,946,962 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5854 | 0.5952 | 0.5611 | 0.5881 | 28,068,564 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5560 | 0.5799 | 0.5541 | 0.5776 | 20,188,886 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5271 | 0.5643 | 0.5255 | 0.5537 | 16,248,407 | +0.03(+4.74%) |
Mar 10, 2003 | 0.5294 | 0.5372 | 0.5231 | 0.5286 | 17,198,412 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5169 | 0.5447 | 0.5169 | 0.5408 | 12,920,835 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5110 | 0.5267 | 0.5110 | 0.5251 | 12,201,947 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5130 | 0.5130 | 0.5051 | 0.5091 | 20,302,528 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5286 | 0.5286 | 0.5157 | 0.5177 | 6,021,806 | -0.01(-2.00%) |