Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7988 | 0.8049 | 0.7969 | 0.8022 | 320,211 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7917 | 0.7969 | 0.7903 | 0.7954 | 64,421 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7869 | 0.7964 | 0.7869 | 0.7927 | 168,631 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7882 | 0.7898 | 0.7814 | 0.7837 | 106,105 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7782 | 0.7880 | 0.7782 | 0.7851 | 104,210 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7951 | 0.7951 | 0.7808 | 0.7808 | 339,158 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7932 | 0.7977 | 0.7864 | 0.7898 | 246,316 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7925 | 0.7932 | 0.7869 | 0.7869 | 172,421 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7803 | 0.7909 | 0.7803 | 0.7901 | 85,263 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7969 | 0.7969 | 0.7772 | 0.7774 | 401,685 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7930 | 0.8030 | 0.7909 | 0.7951 | 191,368 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7903 | 0.7959 | 0.7890 | 0.7938 | 123,158 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7948 | 0.7954 | 0.7914 | 0.7914 | 102,316 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7859 | 0.7967 | 0.7859 | 0.7948 | 98,526 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7890 | 0.7890 | 0.7822 | 0.7840 | 178,105 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7901 | 0.7901 | 0.7877 | 0.7898 | 53,052 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7824 | 0.7909 | 0.7798 | 0.7903 | 126,947 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7848 | 0.7872 | 0.7848 | 0.7859 | 70,105 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7911 | 0.7911 | 0.7816 | 0.7864 | 104,210 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7840 | 0.7903 | 0.7840 | 0.7872 | 227,368 | +0.00(+0.61%) |
Apr 01, 2003 | 0.7890 | 0.7890 | 0.7793 | 0.7824 | 255,790 | -0.00(-0.50%) |
Mar 31, 2003 | 0.7740 | 0.7914 | 0.7727 | 0.7864 | 109,894 | +0.01(+1.60%) |
Mar 28, 2003 | 0.7785 | 0.7785 | 0.7721 | 0.7740 | 73,894 | -0.00(-0.07%) |
Mar 27, 2003 | 0.7808 | 0.7808 | 0.7684 | 0.7745 | 953,054 | -0.01(-1.24%) |
Mar 26, 2003 | 0.7888 | 0.7901 | 0.7837 | 0.7843 | 443,369 | -0.01(-0.93%) |
Mar 25, 2003 | 0.7750 | 0.7922 | 0.7669 | 0.7917 | 382,737 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7824 | 0.7835 | 0.7719 | 0.7719 | 162,947 | -0.01(-0.78%) |
Mar 21, 2003 | 0.7766 | 0.7822 | 0.7721 | 0.7779 | 585,475 | -0.01(-0.67%) |
Mar 20, 2003 | 0.7832 | 0.7888 | 0.7832 | 0.7832 | 269,053 | +0.00(+0.07%) |
Mar 19, 2003 | 0.7853 | 0.7853 | 0.7803 | 0.7827 | 197,053 | -0.00(-0.30%) |
Mar 18, 2003 | 0.7830 | 0.7864 | 0.7742 | 0.7851 | 576,001 | +0.00(+0.24%) |
Mar 17, 2003 | 0.7824 | 0.7832 | 0.7750 | 0.7832 | 265,263 | +0.01(+0.71%) |
Mar 14, 2003 | 0.7692 | 0.7769 | 0.7692 | 0.7777 | 331,579 | +0.01(+1.13%) |
Mar 13, 2003 | 0.7729 | 0.7748 | 0.7666 | 0.7690 | 248,211 | -0.00(-0.27%) |
Mar 12, 2003 | 0.7703 | 0.7748 | 0.7679 | 0.7711 | 106,105 | -0.00(-0.41%) |
Mar 11, 2003 | 0.7719 | 0.7748 | 0.7703 | 0.7742 | 125,052 | +0.00(+0.17%) |
Mar 10, 2003 | 0.7772 | 0.7787 | 0.7677 | 0.7729 | 339,158 | -0.00(-0.14%) |
Mar 07, 2003 | 0.7653 | 0.7750 | 0.7653 | 0.7740 | 286,105 | +0.01(+0.86%) |
Mar 06, 2003 | 0.7679 | 0.7679 | 0.7645 | 0.7674 | 134,526 | +0.00(+0.00%) |
Mar 05, 2003 | 0.7579 | 0.7677 | 0.7579 | 0.7674 | 485,053 | +0.01(+1.79%) |
Mar 04, 2003 | 0.7513 | 0.7608 | 0.7510 | 0.7539 | 456,632 | +0.00(+0.63%) |
Mar 03, 2003 | 0.7563 | 0.7611 | 0.7455 | 0.7492 | 303,158 | -0.00(-0.49%) |
Feb 28, 2003 | 0.7468 | 0.7550 | 0.7439 | 0.7529 | 433,895 | +0.01(+1.17%) |
Feb 27, 2003 | 0.7368 | 0.7494 | 0.7368 | 0.7442 | 617,685 | +0.01(+1.33%) |
Feb 26, 2003 | 0.7323 | 0.7362 | 0.7297 | 0.7344 | 210,316 | +0.00(+0.29%) |
Feb 25, 2003 | 0.7323 | 0.7323 | 0.7238 | 0.7323 | 329,684 | +0.00(+0.40%) |
Feb 24, 2003 | 0.7252 | 0.7336 | 0.7252 | 0.7294 | 560,843 | +0.01(+1.10%) |
Feb 21, 2003 | 0.7246 | 0.7257 | 0.7202 | 0.7215 | 176,210 | -0.00(-0.58%) |
Feb 20, 2003 | 0.7165 | 0.7297 | 0.7165 | 0.7257 | 541,895 | +0.01(+1.48%) |
Feb 19, 2003 | 0.7191 | 0.7191 | 0.7151 | 0.7151 | 335,369 | -0.01(-0.84%) |
Feb 18, 2003 | 0.7199 | 0.7236 | 0.7133 | 0.7212 | 227,368 | -0.00(-0.33%) |
Feb 14, 2003 | 0.7204 | 0.7265 | 0.7204 | 0.7236 | 221,684 | -0.00(-0.15%) |
Feb 13, 2003 | 0.7149 | 0.7246 | 0.7149 | 0.7246 | 297,474 | +0.01(+1.78%) |
Feb 12, 2003 | 0.7209 | 0.7217 | 0.7099 | 0.7120 | 377,053 | -0.01(-1.46%) |
Feb 11, 2003 | 0.7172 | 0.7238 | 0.7146 | 0.7225 | 492,632 | +0.00(+0.55%) |
Feb 10, 2003 | 0.7207 | 0.7217 | 0.7130 | 0.7186 | 824,212 | -0.00(-0.11%) |
Feb 07, 2003 | 0.7186 | 0.7220 | 0.7180 | 0.7194 | 142,105 | -0.00(-0.18%) |
Feb 06, 2003 | 0.7178 | 0.7207 | 0.7157 | 0.7207 | 183,789 | +0.00(+0.11%) |
Feb 05, 2003 | 0.7204 | 0.7231 | 0.7165 | 0.7199 | 812,843 | -0.00(-0.44%) |
Feb 04, 2003 | 0.7323 | 0.7323 | 0.7228 | 0.7231 | 449,053 | -0.01(-1.40%) |