Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6787 | 0.6787 | 0.6761 | 0.6770 | 378,143 | -0.01(-1.24%) |
Apr 29, 2003 | 0.6829 | 0.6863 | 0.6829 | 0.6855 | 537,856 | +0.00(+0.37%) |
Apr 28, 2003 | 0.6727 | 0.6829 | 0.6727 | 0.6829 | 16,441 | +0.01(+2.17%) |
Apr 25, 2003 | 0.6710 | 0.6710 | 0.6684 | 0.6684 | 3,523 | -0.01(-1.26%) |
Apr 24, 2003 | 0.6855 | 0.6863 | 0.6744 | 0.6770 | 769,204 | -0.01(-1.36%) |
Apr 23, 2003 | 0.6761 | 0.6863 | 0.6761 | 0.6863 | 12,917 | +0.01(+0.75%) |
Apr 22, 2003 | 0.6940 | 0.6948 | 0.6753 | 0.6812 | 811,481 | -0.01(-1.84%) |
Apr 21, 2003 | 0.6914 | 0.6940 | 0.6914 | 0.6940 | 11,743 | +0.00(+0.37%) |
Apr 17, 2003 | 0.6940 | 0.6940 | 0.6821 | 0.6914 | 37,579 | -0.00(-0.37%) |
Apr 16, 2003 | 0.7008 | 0.7051 | 0.6940 | 0.6940 | 42,276 | +0.00(+0.25%) |
Apr 15, 2003 | 0.6719 | 0.6966 | 0.6719 | 0.6923 | 52,846 | +0.03(+4.36%) |
Apr 14, 2003 | 0.6616 | 0.6676 | 0.6574 | 0.6633 | 564,866 | +0.01(+1.56%) |
Apr 11, 2003 | 0.6489 | 0.6574 | 0.6489 | 0.6531 | 382,840 | -0.00(-0.52%) |
Apr 10, 2003 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 1,009,948 | -0.00(-0.52%) |
Apr 09, 2003 | 0.6557 | 0.6599 | 0.6480 | 0.6599 | 762,158 | +0.01(+0.78%) |
Apr 08, 2003 | 0.6548 | 0.6676 | 0.6548 | 0.6548 | 71,635 | +0.01(+1.32%) |
Apr 07, 2003 | 0.6344 | 0.6557 | 0.6344 | 0.6463 | 243,092 | +0.02(+3.27%) |
Apr 04, 2003 | 0.6216 | 0.6259 | 0.6216 | 0.6259 | 542,553 | +0.01(+2.08%) |
Apr 03, 2003 | 0.6131 | 0.6216 | 0.6131 | 0.6131 | 147,969 | +0.00(+0.42%) |
Apr 02, 2003 | 0.6122 | 0.6131 | 0.6088 | 0.6105 | 326,471 | +0.01(+0.99%) |
Apr 01, 2003 | 0.5910 | 0.6131 | 0.5910 | 0.6046 | 160,887 | +0.02(+3.20%) |
Mar 31, 2003 | 0.5807 | 0.5876 | 0.5807 | 0.5859 | 367,574 | +0.01(+1.03%) |
Mar 28, 2003 | 0.5799 | 0.5799 | 0.5799 | 0.5799 | 3,523 | +0.01(+0.89%) |
Mar 27, 2003 | 0.5748 | 0.5748 | 0.5748 | 0.5748 | 2,348 | -0.00(-0.15%) |
Mar 26, 2003 | 0.5799 | 0.5799 | 0.5714 | 0.5756 | 362,876 | -0.00(-0.59%) |
Mar 25, 2003 | 0.5748 | 0.5790 | 0.5748 | 0.5790 | 32,882 | +0.00(+0.74%) |
Mar 24, 2003 | 0.5748 | 0.5748 | 0.5705 | 0.5748 | 39,928 | -0.00(-0.44%) |
Mar 21, 2003 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 12,917 | +0.00(+0.44%) |
Mar 20, 2003 | 0.5688 | 0.5748 | 0.5680 | 0.5748 | 85,728 | +0.00(+0.45%) |
Mar 19, 2003 | 0.5714 | 0.5722 | 0.5705 | 0.5722 | 178,502 | +0.00(+0.30%) |
Mar 18, 2003 | 0.5748 | 0.5748 | 0.5705 | 0.5705 | 65,764 | -0.00(-0.74%) |
Mar 17, 2003 | 0.5739 | 0.5756 | 0.5654 | 0.5748 | 210,210 | +0.01(+0.90%) |
Mar 14, 2003 | 0.5697 | 0.5697 | 0.5697 | 0.5697 | 1,174 | +0.00(+0.75%) |
Mar 13, 2003 | 0.5629 | 0.5654 | 0.5629 | 0.5654 | 2,348 | +0.00(+0.61%) |
Mar 12, 2003 | 0.5663 | 0.5663 | 0.5620 | 0.5620 | 5,871 | -0.01(-1.79%) |
Mar 11, 2003 | 0.5620 | 0.5722 | 0.5620 | 0.5722 | 10,569 | +0.01(+1.82%) |
Mar 10, 2003 | 0.5620 | 0.5629 | 0.5612 | 0.5620 | 172,630 | -0.00(-0.15%) |
Mar 07, 2003 | 0.5646 | 0.5646 | 0.5629 | 0.5629 | 8,220 | -0.01(-1.49%) |
Mar 06, 2003 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 35,230 | +0.00(+0.75%) |
Mar 04, 2003 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 0.5671 | 0.5671 | 0.5663 | 0.5671 | 38,753 | +0.01(+0.91%) |
Feb 27, 2003 | 0.5612 | 0.5620 | 0.5560 | 0.5620 | 5,871 | -0.01(-1.20%) |
Feb 26, 2003 | 0.5663 | 0.5714 | 0.5654 | 0.5688 | 244,266 | +0.01(+1.37%) |
Feb 25, 2003 | 0.5731 | 0.5731 | 0.5603 | 0.5612 | 297,112 | -0.01(-1.35%) |
Feb 24, 2003 | 0.5705 | 0.5705 | 0.5688 | 0.5688 | 372,271 | +0.01(+1.21%) |
Feb 21, 2003 | 0.5629 | 0.5629 | 0.5620 | 0.5620 | 95,123 | +0.01(+1.38%) |
Feb 20, 2003 | 0.5458 | 0.5543 | 0.5458 | 0.5543 | 169,107 | -0.01(-1.36%) |
Feb 19, 2003 | 0.5663 | 0.5663 | 0.5620 | 0.5620 | 635,327 | -0.00(-0.75%) |
Feb 18, 2003 | 0.5620 | 0.5671 | 0.5620 | 0.5663 | 802,086 | +0.00(+0.76%) |
Feb 14, 2003 | 0.5484 | 0.5629 | 0.5484 | 0.5620 | 76,333 | +0.01(+0.92%) |
Feb 13, 2003 | 0.5637 | 0.5637 | 0.5560 | 0.5569 | 48,148 | -0.01(-2.29%) |
Feb 12, 2003 | 0.5745 | 0.5745 | 0.5699 | 0.5699 | 95,123 | -0.00(-0.10%) |
Feb 11, 2003 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 0.5714 | 0.5714 | 0.5705 | 0.5705 | 246,615 | -0.01(-1.47%) |
Feb 07, 2003 | 0.5671 | 0.5841 | 0.5671 | 0.5790 | 37,579 | +0.01(+2.26%) |
Feb 06, 2003 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 37,579 | +0.00(+0.00%) |
Feb 05, 2003 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 14,092 | +0.00(+0.76%) |
Feb 04, 2003 | 0.5790 | 0.5790 | 0.5612 | 0.5620 | 44,625 | -0.03(-4.35%) |