Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7655 | 0.7713 | 0.7637 | 0.7688 | 334,128 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7587 | 0.7637 | 0.7574 | 0.7622 | 67,221 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7541 | 0.7632 | 0.7541 | 0.7597 | 175,961 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7554 | 0.7569 | 0.7488 | 0.7511 | 110,717 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7458 | 0.7551 | 0.7458 | 0.7524 | 108,740 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7620 | 0.7620 | 0.7483 | 0.7483 | 353,899 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7602 | 0.7645 | 0.7536 | 0.7569 | 257,021 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7594 | 0.7602 | 0.7541 | 0.7541 | 179,915 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7478 | 0.7579 | 0.7478 | 0.7572 | 88,969 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7637 | 0.7637 | 0.7448 | 0.7450 | 419,143 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7600 | 0.7696 | 0.7579 | 0.7620 | 199,686 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7574 | 0.7627 | 0.7562 | 0.7607 | 128,510 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7617 | 0.7622 | 0.7584 | 0.7584 | 106,762 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7531 | 0.7635 | 0.7531 | 0.7617 | 102,808 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7562 | 0.7562 | 0.7496 | 0.7514 | 185,846 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7572 | 0.7572 | 0.7549 | 0.7569 | 55,358 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7498 | 0.7579 | 0.7473 | 0.7574 | 132,465 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7521 | 0.7544 | 0.7521 | 0.7531 | 73,152 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7582 | 0.7582 | 0.7491 | 0.7536 | 108,740 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7514 | 0.7574 | 0.7514 | 0.7544 | 237,250 | +0.00(+0.61%) |
Apr 01, 2003 | 0.7562 | 0.7562 | 0.7468 | 0.7498 | 266,907 | -0.00(-0.50%) |
Mar 31, 2003 | 0.7417 | 0.7584 | 0.7405 | 0.7536 | 114,671 | +0.01(+1.60%) |
Mar 28, 2003 | 0.7460 | 0.7460 | 0.7400 | 0.7417 | 77,106 | -0.00(-0.07%) |
Mar 27, 2003 | 0.7483 | 0.7483 | 0.7364 | 0.7423 | 994,476 | -0.01(-1.24%) |
Mar 26, 2003 | 0.7559 | 0.7572 | 0.7511 | 0.7516 | 462,639 | -0.01(-0.93%) |
Mar 25, 2003 | 0.7428 | 0.7592 | 0.7349 | 0.7587 | 399,372 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7498 | 0.7509 | 0.7397 | 0.7397 | 170,029 | -0.01(-0.78%) |
Mar 21, 2003 | 0.7443 | 0.7496 | 0.7400 | 0.7455 | 610,921 | -0.01(-0.67%) |
Mar 20, 2003 | 0.7506 | 0.7559 | 0.7506 | 0.7506 | 280,746 | +0.00(+0.07%) |
Mar 19, 2003 | 0.7526 | 0.7526 | 0.7478 | 0.7501 | 205,617 | -0.00(-0.30%) |
Mar 18, 2003 | 0.7503 | 0.7536 | 0.7420 | 0.7524 | 601,035 | +0.00(+0.24%) |
Mar 17, 2003 | 0.7498 | 0.7506 | 0.7428 | 0.7506 | 276,792 | +0.01(+0.71%) |
Mar 14, 2003 | 0.7372 | 0.7445 | 0.7372 | 0.7453 | 345,990 | +0.01(+1.13%) |
Mar 13, 2003 | 0.7407 | 0.7425 | 0.7347 | 0.7369 | 258,998 | -0.00(-0.27%) |
Mar 12, 2003 | 0.7382 | 0.7425 | 0.7359 | 0.7390 | 110,717 | -0.00(-0.41%) |
Mar 11, 2003 | 0.7397 | 0.7425 | 0.7382 | 0.7420 | 130,488 | +0.00(+0.17%) |
Mar 10, 2003 | 0.7448 | 0.7463 | 0.7357 | 0.7407 | 353,899 | -0.00(-0.14%) |
Mar 07, 2003 | 0.7334 | 0.7428 | 0.7334 | 0.7417 | 298,540 | +0.01(+0.86%) |
Mar 06, 2003 | 0.7359 | 0.7359 | 0.7326 | 0.7354 | 140,373 | +0.00(+0.00%) |
Mar 05, 2003 | 0.7263 | 0.7357 | 0.7263 | 0.7354 | 506,135 | +0.01(+1.79%) |
Mar 04, 2003 | 0.7200 | 0.7291 | 0.7197 | 0.7225 | 476,478 | +0.00(+0.63%) |
Mar 03, 2003 | 0.7248 | 0.7294 | 0.7144 | 0.7180 | 316,334 | -0.00(-0.49%) |
Feb 28, 2003 | 0.7157 | 0.7235 | 0.7129 | 0.7215 | 452,753 | +0.01(+1.17%) |
Feb 27, 2003 | 0.7061 | 0.7182 | 0.7061 | 0.7132 | 644,531 | +0.01(+1.33%) |
Feb 26, 2003 | 0.7018 | 0.7056 | 0.6993 | 0.7038 | 219,457 | +0.00(+0.29%) |
Feb 25, 2003 | 0.7018 | 0.7018 | 0.6937 | 0.7018 | 344,013 | +0.00(+0.40%) |
Feb 24, 2003 | 0.6950 | 0.7031 | 0.6950 | 0.6990 | 585,218 | +0.01(+1.10%) |
Feb 21, 2003 | 0.6945 | 0.6955 | 0.6902 | 0.6914 | 183,869 | -0.00(-0.58%) |
Feb 20, 2003 | 0.6866 | 0.6993 | 0.6866 | 0.6955 | 565,448 | +0.01(+1.48%) |
Feb 19, 2003 | 0.6891 | 0.6891 | 0.6854 | 0.6854 | 349,945 | -0.01(-0.84%) |
Feb 18, 2003 | 0.6899 | 0.6934 | 0.6836 | 0.6912 | 237,250 | -0.00(-0.33%) |
Feb 14, 2003 | 0.6904 | 0.6962 | 0.6904 | 0.6934 | 231,319 | -0.00(-0.15%) |
Feb 13, 2003 | 0.6851 | 0.6945 | 0.6851 | 0.6945 | 310,403 | +0.01(+1.78%) |
Feb 12, 2003 | 0.6909 | 0.6917 | 0.6803 | 0.6823 | 393,441 | -0.01(-1.46%) |
Feb 11, 2003 | 0.6874 | 0.6937 | 0.6848 | 0.6924 | 514,043 | +0.00(+0.55%) |
Feb 10, 2003 | 0.6907 | 0.6917 | 0.6833 | 0.6886 | 860,034 | -0.00(-0.11%) |
Feb 07, 2003 | 0.6886 | 0.6919 | 0.6881 | 0.6894 | 148,281 | -0.00(-0.18%) |
Feb 06, 2003 | 0.6879 | 0.6907 | 0.6859 | 0.6907 | 191,777 | +0.00(+0.11%) |
Feb 05, 2003 | 0.6904 | 0.6929 | 0.6866 | 0.6899 | 848,172 | -0.00(-0.44%) |
Feb 04, 2003 | 0.7018 | 0.7018 | 0.6927 | 0.6929 | 468,570 | -0.01(-1.40%) |