Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7336 | 0.7345 | 0.7239 | 0.7313 | 188,917 | +0.00(+0.25%) |
May 29, 2003 | 0.7327 | 0.7336 | 0.7212 | 0.7295 | 246,461 | +0.01(+0.83%) |
May 28, 2003 | 0.7281 | 0.7304 | 0.7120 | 0.7235 | 111,830 | +0.00(+0.00%) |
May 27, 2003 | 0.7032 | 0.7299 | 0.7032 | 0.7235 | 299,662 | +0.02(+3.56%) |
May 23, 2003 | 0.6922 | 0.7106 | 0.6908 | 0.6986 | 250,804 | -0.00(-0.52%) |
May 22, 2003 | 0.6986 | 0.7124 | 0.6963 | 0.7023 | 368,063 | +0.00(+0.26%) |
May 21, 2003 | 0.6945 | 0.7032 | 0.6912 | 0.7004 | 223,661 | +0.00(+0.20%) |
May 20, 2003 | 0.6958 | 0.7087 | 0.6958 | 0.6991 | 91,201 | -0.00(-0.20%) |
May 19, 2003 | 0.7004 | 0.7018 | 0.6977 | 0.7004 | 150,916 | +0.00(+0.00%) |
May 16, 2003 | 0.6995 | 0.7060 | 0.6945 | 0.7004 | 429,950 | -0.01(-0.85%) |
May 15, 2003 | 0.7124 | 0.7143 | 0.6935 | 0.7064 | 619,953 | -0.00(-0.20%) |
May 14, 2003 | 0.7304 | 0.7304 | 0.7046 | 0.7078 | 163,945 | -0.02(-2.47%) |
May 13, 2003 | 0.7276 | 0.7318 | 0.7189 | 0.7258 | 166,117 | -0.00(-0.57%) |
May 12, 2003 | 0.7221 | 0.7299 | 0.7170 | 0.7299 | 188,917 | +0.00(+0.44%) |
May 09, 2003 | 0.7138 | 0.7272 | 0.7138 | 0.7267 | 194,346 | +0.01(+1.81%) |
May 08, 2003 | 0.7138 | 0.7152 | 0.7129 | 0.7138 | 714,412 | -0.00(-0.64%) |
May 07, 2003 | 0.7230 | 0.7239 | 0.7184 | 0.7184 | 42,343 | -0.00(-0.64%) |
May 06, 2003 | 0.7249 | 0.7295 | 0.7226 | 0.7230 | 162,859 | -0.00(-0.25%) |
May 05, 2003 | 0.7207 | 0.7249 | 0.7193 | 0.7249 | 135,716 | +0.00(+0.19%) |
May 02, 2003 | 0.7249 | 0.7272 | 0.7216 | 0.7235 | 847,957 | +0.00(+0.13%) |
May 01, 2003 | 0.7156 | 0.7226 | 0.7156 | 0.7226 | 55,372 | +0.00(+0.32%) |
Apr 30, 2003 | 0.7161 | 0.7230 | 0.7129 | 0.7203 | 137,888 | +0.00(+0.45%) |
Apr 29, 2003 | 0.7175 | 0.7207 | 0.7106 | 0.7170 | 156,345 | -0.00(-0.06%) |
Apr 28, 2003 | 0.7078 | 0.7276 | 0.7028 | 0.7175 | 270,347 | +0.01(+2.03%) |
Apr 25, 2003 | 0.7193 | 0.7216 | 0.7032 | 0.7032 | 133,545 | -0.01(-1.61%) |
Apr 24, 2003 | 0.7318 | 0.7318 | 0.7147 | 0.7147 | 170,460 | -0.01(-1.96%) |
Apr 23, 2003 | 0.7304 | 0.7341 | 0.7249 | 0.7290 | 145,488 | -0.00(-0.19%) |
Apr 22, 2003 | 0.7193 | 0.7341 | 0.7179 | 0.7304 | 368,063 | +0.01(+1.54%) |
Apr 21, 2003 | 0.7189 | 0.7249 | 0.7161 | 0.7193 | 64,058 | +0.00(+0.39%) |
Apr 17, 2003 | 0.7161 | 0.7253 | 0.7138 | 0.7166 | 262,747 | +0.01(+0.71%) |
Apr 16, 2003 | 0.7023 | 0.7166 | 0.7000 | 0.7115 | 163,945 | +0.01(+1.98%) |
Apr 15, 2003 | 0.6995 | 0.7041 | 0.6935 | 0.6977 | 217,146 | +0.00(+0.07%) |
Apr 14, 2003 | 0.6889 | 0.6986 | 0.6889 | 0.6972 | 206,289 | +0.01(+1.88%) |
Apr 11, 2003 | 0.6958 | 0.7004 | 0.6843 | 0.6843 | 124,859 | -0.01(-1.00%) |
Apr 10, 2003 | 0.6958 | 0.7041 | 0.6912 | 0.6912 | 155,259 | +0.00(+0.00%) |
Apr 09, 2003 | 0.6972 | 0.7115 | 0.6880 | 0.6912 | 179,145 | -0.02(-2.15%) |
Apr 08, 2003 | 0.6908 | 0.7110 | 0.6825 | 0.7064 | 241,032 | +0.01(+1.05%) |
Apr 07, 2003 | 0.6889 | 0.7087 | 0.6885 | 0.6991 | 286,633 | +0.03(+4.98%) |
Apr 04, 2003 | 0.6595 | 0.6894 | 0.6595 | 0.6659 | 289,890 | +0.00(+0.28%) |
Apr 03, 2003 | 0.6991 | 0.7037 | 0.6608 | 0.6641 | 492,922 | -0.03(-4.69%) |
Apr 02, 2003 | 0.6899 | 0.7018 | 0.6793 | 0.6968 | 407,149 | +0.01(+1.68%) |
Apr 01, 2003 | 0.6770 | 0.6853 | 0.6705 | 0.6853 | 119,430 | +0.01(+1.92%) |
Mar 31, 2003 | 0.6857 | 0.6857 | 0.6678 | 0.6724 | 345,263 | -0.02(-2.99%) |
Mar 28, 2003 | 0.6917 | 0.6954 | 0.6885 | 0.6931 | 155,259 | +0.00(+0.20%) |
Mar 27, 2003 | 0.7004 | 0.7207 | 0.6894 | 0.6917 | 293,147 | -0.01(-1.57%) |
Mar 26, 2003 | 0.7193 | 0.7193 | 0.6977 | 0.7028 | 925,044 | -0.02(-2.24%) |
Mar 25, 2003 | 0.7138 | 0.7322 | 0.7138 | 0.7189 | 220,403 | +0.01(+0.90%) |
Mar 24, 2003 | 0.7092 | 0.7207 | 0.7051 | 0.7124 | 122,687 | -0.00(-0.19%) |
Mar 21, 2003 | 0.7175 | 0.7179 | 0.7023 | 0.7138 | 280,119 | -0.00(-0.51%) |
Mar 20, 2003 | 0.7092 | 0.7318 | 0.7092 | 0.7175 | 500,523 | -0.01(-1.08%) |
Mar 19, 2003 | 0.7175 | 0.7318 | 0.7120 | 0.7253 | 302,919 | +0.01(+1.42%) |
Mar 18, 2003 | 0.7023 | 0.7189 | 0.6954 | 0.7152 | 119,430 | +0.01(+1.17%) |
Mar 17, 2003 | 0.6991 | 0.7097 | 0.6968 | 0.7069 | 230,175 | +0.01(+0.79%) |
Mar 14, 2003 | 0.7253 | 0.7253 | 0.6949 | 0.7014 | 200,860 | -0.03(-4.21%) |
Mar 13, 2003 | 0.7138 | 0.7322 | 0.7092 | 0.7322 | 203,032 | +0.00(+0.38%) |
Mar 12, 2003 | 0.7193 | 0.7304 | 0.7046 | 0.7295 | 144,402 | +0.01(+0.76%) |
Mar 11, 2003 | 0.7221 | 0.7322 | 0.7193 | 0.7239 | 110,744 | +0.00(+0.13%) |
Mar 10, 2003 | 0.7064 | 0.7230 | 0.7064 | 0.7230 | 317,034 | +0.01(+2.01%) |
Mar 07, 2003 | 0.7230 | 0.7262 | 0.7087 | 0.7087 | 67,315 | -0.02(-2.10%) |
Mar 06, 2003 | 0.7253 | 0.7308 | 0.7216 | 0.7239 | 161,774 | -0.01(-0.82%) |
Mar 05, 2003 | 0.7221 | 0.7299 | 0.7143 | 0.7299 | 115,087 | +0.01(+1.73%) |
Mar 04, 2003 | 0.7267 | 0.7341 | 0.7051 | 0.7175 | 255,147 | -0.01(-1.89%) |