Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.7042 | 0.7067 | 0.6979 | 0.7014 | 605,101 | -0.00(-0.54%) |
Jan 30, 2003 | 0.7206 | 0.7206 | 0.7032 | 0.7052 | 211,587 | -0.01(-2.00%) |
Jan 29, 2003 | 0.7100 | 0.7259 | 0.7100 | 0.7196 | 270,911 | -0.00(-0.04%) |
Jan 28, 2003 | 0.7092 | 0.7224 | 0.7092 | 0.7199 | 181,926 | +0.01(+1.46%) |
Jan 27, 2003 | 0.7080 | 0.7156 | 0.7057 | 0.7095 | 340,122 | -0.00(-0.43%) |
Jan 24, 2003 | 0.7146 | 0.7148 | 0.7097 | 0.7125 | 348,032 | +0.00(+0.04%) |
Jan 23, 2003 | 0.7082 | 0.7123 | 0.7075 | 0.7123 | 227,407 | +0.01(+1.33%) |
Jan 22, 2003 | 0.6963 | 0.7065 | 0.6963 | 0.7029 | 431,085 | +0.01(+0.94%) |
Jan 21, 2003 | 0.6953 | 0.7004 | 0.6946 | 0.6963 | 587,304 | +0.00(+0.62%) |
Jan 17, 2003 | 0.6991 | 0.7017 | 0.6908 | 0.6921 | 666,402 | -0.01(-1.01%) |
Jan 16, 2003 | 0.7067 | 0.7067 | 0.6976 | 0.6991 | 526,003 | -0.00(-0.54%) |
Jan 15, 2003 | 0.6979 | 0.7062 | 0.6979 | 0.7029 | 446,905 | +0.00(+0.69%) |
Jan 14, 2003 | 0.6976 | 0.7039 | 0.6974 | 0.6981 | 670,357 | +0.00(+0.15%) |
Jan 13, 2003 | 0.7032 | 0.7072 | 0.6969 | 0.6971 | 533,913 | -0.01(-1.04%) |
Jan 10, 2003 | 0.7080 | 0.7080 | 0.6969 | 0.7044 | 407,356 | -0.00(-0.39%) |
Jan 09, 2003 | 0.7042 | 0.7090 | 0.7042 | 0.7072 | 403,401 | +0.00(+0.54%) |
Jan 08, 2003 | 0.7100 | 0.7143 | 0.7009 | 0.7034 | 1,738,184 | -0.01(-0.78%) |
Jan 07, 2003 | 0.7095 | 0.7125 | 0.7075 | 0.7090 | 785,050 | -0.00(-0.18%) |
Jan 06, 2003 | 0.7055 | 0.7171 | 0.7049 | 0.7103 | 777,140 | +0.01(+0.90%) |
Jan 03, 2003 | 0.7017 | 0.7072 | 0.7009 | 0.7039 | 775,163 | +0.01(+0.76%) |
Jan 02, 2003 | 0.6913 | 0.6999 | 0.6878 | 0.6986 | 438,995 | +0.01(+1.81%) |
Dec 31, 2002 | 0.6840 | 0.7032 | 0.6840 | 0.6862 | 375,716 | +0.00(+0.04%) |
Dec 30, 2002 | 0.6847 | 0.6860 | 0.6774 | 0.6860 | 342,099 | +0.00(+0.04%) |
Dec 27, 2002 | 0.6852 | 0.6870 | 0.6822 | 0.6857 | 589,282 | +0.00(+0.15%) |
Dec 26, 2002 | 0.6880 | 0.6880 | 0.6794 | 0.6847 | 160,173 | -0.00(-0.48%) |
Dec 24, 2002 | 0.6928 | 0.6956 | 0.6878 | 0.6880 | 395,491 | -0.00(-0.62%) |
Dec 23, 2002 | 0.6878 | 0.6938 | 0.6878 | 0.6923 | 446,905 | +0.00(+0.70%) |
Dec 20, 2002 | 0.6915 | 0.6915 | 0.6847 | 0.6875 | 306,505 | -0.00(-0.33%) |
Dec 19, 2002 | 0.6913 | 0.6931 | 0.6878 | 0.6898 | 735,613 | -0.00(-0.37%) |
Dec 18, 2002 | 0.7004 | 0.7004 | 0.6809 | 0.6923 | 814,712 | -0.01(-1.01%) |
Dec 17, 2002 | 0.6936 | 0.7012 | 0.6936 | 0.6994 | 185,880 | +0.01(+1.10%) |
Dec 16, 2002 | 0.6880 | 0.6918 | 0.6822 | 0.6918 | 243,227 | +0.00(+0.51%) |
Dec 13, 2002 | 0.6880 | 0.6986 | 0.6872 | 0.6883 | 336,167 | -0.00(-0.07%) |
Dec 12, 2002 | 0.6953 | 0.6986 | 0.6875 | 0.6888 | 346,054 | -0.01(-1.73%) |
Dec 11, 2002 | 0.6999 | 0.7034 | 0.6953 | 0.7009 | 112,715 | +0.00(+0.07%) |
Dec 10, 2002 | 0.6953 | 0.7004 | 0.6878 | 0.7004 | 284,753 | +0.00(+0.58%) |
Dec 09, 2002 | 0.6933 | 0.7029 | 0.6905 | 0.6963 | 462,724 | +0.01(+1.18%) |
Dec 06, 2002 | 0.6880 | 0.6923 | 0.6880 | 0.6883 | 300,573 | +0.00(+0.07%) |
Dec 05, 2002 | 0.6817 | 0.6888 | 0.6769 | 0.6878 | 397,468 | +0.01(+1.19%) |
Dec 04, 2002 | 0.6728 | 0.6819 | 0.6695 | 0.6797 | 231,362 | +0.01(+1.13%) |
Dec 03, 2002 | 0.6852 | 0.6903 | 0.6688 | 0.6721 | 630,808 | -0.02(-2.53%) |
Dec 02, 2002 | 0.6953 | 0.6953 | 0.6792 | 0.6895 | 332,212 | -0.01(-1.12%) |
Nov 29, 2002 | 0.7004 | 0.7027 | 0.6948 | 0.6974 | 104,805 | -0.01(-0.76%) |
Nov 27, 2002 | 0.6941 | 0.7049 | 0.6941 | 0.7027 | 85,030 | +0.01(+1.20%) |
Nov 26, 2002 | 0.7087 | 0.7095 | 0.6933 | 0.6943 | 170,061 | -0.01(-1.86%) |
Nov 25, 2002 | 0.7125 | 0.7168 | 0.7044 | 0.7075 | 233,339 | -0.00(-0.18%) |
Nov 22, 2002 | 0.7211 | 0.7211 | 0.7062 | 0.7087 | 775,163 | -0.01(-2.06%) |
Nov 21, 2002 | 0.7292 | 0.7315 | 0.7237 | 0.7237 | 326,280 | -0.00(-0.52%) |
Nov 20, 2002 | 0.7264 | 0.7277 | 0.7234 | 0.7275 | 122,602 | +0.00(+0.10%) |
Nov 19, 2002 | 0.7302 | 0.7310 | 0.7226 | 0.7267 | 504,251 | -0.00(-0.10%) |
Nov 18, 2002 | 0.7398 | 0.7409 | 0.7257 | 0.7275 | 278,821 | -0.01(-1.67%) |
Nov 15, 2002 | 0.7297 | 0.7419 | 0.7282 | 0.7398 | 207,632 | +0.01(+1.07%) |
Nov 14, 2002 | 0.7282 | 0.7353 | 0.7226 | 0.7320 | 195,768 | +0.00(+0.00%) |
Nov 13, 2002 | 0.7340 | 0.7340 | 0.7280 | 0.7320 | 174,016 | -0.00(-0.21%) |
Nov 12, 2002 | 0.7323 | 0.7393 | 0.7323 | 0.7335 | 338,145 | +0.00(+0.17%) |
Nov 11, 2002 | 0.7302 | 0.7323 | 0.7234 | 0.7323 | 112,715 | +0.00(+0.00%) |
Nov 08, 2002 | 0.7232 | 0.7323 | 0.7214 | 0.7323 | 274,866 | +0.01(+1.61%) |
Nov 07, 2002 | 0.7366 | 0.7401 | 0.7201 | 0.7206 | 456,792 | -0.01(-1.69%) |
Nov 06, 2002 | 0.7434 | 0.7436 | 0.7272 | 0.7330 | 429,108 | -0.00(-0.55%) |
Nov 05, 2002 | 0.7229 | 0.7391 | 0.7178 | 0.7371 | 1,670,950 | +0.01(+1.22%) |
Nov 04, 2002 | 0.7280 | 0.7406 | 0.7237 | 0.7282 | 373,739 | -0.00(-0.03%) |