Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7505 | 0.7555 | 0.7466 | 0.7468 | 59,809 | +0.02(+2.90%) |
Apr 29, 2003 | 0.7452 | 0.7637 | 0.7258 | 0.7258 | 73,100 | -0.02(-2.34%) |
Apr 28, 2003 | 0.7413 | 0.7505 | 0.7373 | 0.7431 | 39,872 | -0.00(-0.28%) |
Apr 25, 2003 | 0.7373 | 0.7492 | 0.7215 | 0.7452 | 396,831 | -0.03(-4.39%) |
Apr 24, 2003 | 0.7897 | 0.7900 | 0.7795 | 0.7795 | 56,961 | -0.00(-0.54%) |
Apr 23, 2003 | 0.7900 | 0.7900 | 0.7821 | 0.7837 | 32,278 | -0.00(-0.13%) |
Apr 22, 2003 | 0.7900 | 0.7900 | 0.7847 | 0.7847 | 14,240 | -0.01(-0.67%) |
Apr 21, 2003 | 0.7900 | 0.7900 | 0.7840 | 0.7900 | 55,062 | +0.00(+0.00%) |
Apr 17, 2003 | 0.7900 | 0.7900 | 0.7897 | 0.7900 | 27,531 | +0.00(+0.03%) |
Apr 16, 2003 | 0.7847 | 0.7900 | 0.7840 | 0.7897 | 72,151 | +0.01(+1.04%) |
Apr 15, 2003 | 0.7834 | 0.7966 | 0.7655 | 0.7816 | 131,960 | -0.02(-2.05%) |
Apr 14, 2003 | 0.8163 | 0.8295 | 0.7650 | 0.7979 | 283,857 | -0.05(-5.70%) |
Apr 11, 2003 | 0.8461 | 0.8461 | 0.8461 | 0.8461 | 9,493 | -0.00(-0.03%) |
Apr 10, 2003 | 0.8427 | 0.8464 | 0.8403 | 0.8464 | 12,341 | +0.01(+0.59%) |
Apr 09, 2003 | 0.8324 | 0.8414 | 0.8324 | 0.8414 | 81,644 | +0.01(+0.63%) |
Apr 08, 2003 | 0.8348 | 0.8400 | 0.8348 | 0.8361 | 17,088 | +0.00(+0.16%) |
Apr 07, 2003 | 0.8350 | 0.8350 | 0.8269 | 0.8348 | 46,518 | +0.00(+0.00%) |
Apr 04, 2003 | 0.8350 | 0.8427 | 0.8348 | 0.8348 | 136,707 | -0.00(-0.53%) |
Apr 03, 2003 | 0.8295 | 0.8424 | 0.8295 | 0.8393 | 62,657 | +0.01(+1.56%) |
Apr 02, 2003 | 0.8158 | 0.8266 | 0.8098 | 0.8263 | 87,340 | +0.01(+1.32%) |
Apr 01, 2003 | 0.8005 | 0.8156 | 0.8005 | 0.8156 | 93,036 | +0.01(+0.75%) |
Mar 31, 2003 | 0.8084 | 0.8137 | 0.7900 | 0.8095 | 31,328 | -0.01(-0.68%) |
Mar 28, 2003 | 0.8084 | 0.8150 | 0.8045 | 0.8150 | 20,885 | +0.01(+1.41%) |
Mar 27, 2003 | 0.7940 | 0.8095 | 0.7940 | 0.8037 | 10,442 | +0.01(+0.73%) |
Mar 26, 2003 | 0.7992 | 0.7992 | 0.7932 | 0.7979 | 9,493 | +0.00(+0.50%) |
Mar 25, 2003 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 949 | -0.01(-0.66%) |
Mar 24, 2003 | 0.8074 | 0.8074 | 0.7940 | 0.7992 | 23,733 | -0.01(-1.78%) |
Mar 21, 2003 | 0.8137 | 0.8161 | 0.8137 | 0.8137 | 5,696 | +0.01(+0.78%) |
Mar 20, 2003 | 0.8134 | 0.8134 | 0.8074 | 0.8074 | 5,696 | +0.00(+0.07%) |
Mar 19, 2003 | 0.8032 | 0.8069 | 0.7900 | 0.8069 | 55,062 | +0.00(+0.29%) |
Mar 18, 2003 | 0.7969 | 0.8163 | 0.7969 | 0.8045 | 7,594 | +0.01(+0.99%) |
Mar 17, 2003 | 0.7966 | 0.8084 | 0.7900 | 0.7966 | 38,923 | -0.01(-0.79%) |
Mar 14, 2003 | 0.8029 | 0.8029 | 0.8029 | 0.8029 | 1,898 | +0.01(+0.79%) |
Mar 13, 2003 | 0.8029 | 0.8029 | 0.7874 | 0.7966 | 59,809 | -0.01(-1.01%) |
Mar 12, 2003 | 0.8098 | 0.8158 | 0.8048 | 0.8048 | 7,594 | +0.00(+0.03%) |
Mar 11, 2003 | 0.8216 | 0.8216 | 0.8032 | 0.8045 | 18,987 | -0.02(-2.08%) |
Mar 10, 2003 | 0.8190 | 0.8216 | 0.8190 | 0.8216 | 7,594 | +0.01(+0.65%) |
Mar 07, 2003 | 0.8203 | 0.8203 | 0.8150 | 0.8163 | 15,189 | +0.00(+0.00%) |
Mar 06, 2003 | 0.8221 | 0.8269 | 0.8163 | 0.8163 | 43,670 | -0.01(-0.96%) |
Mar 05, 2003 | 0.8282 | 0.8282 | 0.8242 | 0.8242 | 4,746 | +0.00(+0.00%) |
Mar 04, 2003 | 0.8263 | 0.8263 | 0.8242 | 0.8242 | 6,645 | +0.00(+0.32%) |
Mar 03, 2003 | 0.8514 | 0.8514 | 0.8216 | 0.8216 | 57,910 | -0.00(-0.41%) |
Feb 28, 2003 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 3,797 | +0.00(+0.00%) |
Feb 27, 2003 | 0.8295 | 0.8295 | 0.8229 | 0.8250 | 24,683 | -0.00(-0.06%) |
Feb 26, 2003 | 0.8229 | 0.8269 | 0.8166 | 0.8256 | 18,037 | -0.01(-1.10%) |
Feb 25, 2003 | 0.8503 | 0.8503 | 0.8348 | 0.8348 | 9,493 | -0.02(-2.46%) |
Feb 24, 2003 | 0.8782 | 0.8782 | 0.8242 | 0.8558 | 88,290 | -0.02(-1.81%) |
Feb 21, 2003 | 0.8940 | 0.8940 | 0.8690 | 0.8716 | 41,771 | -0.02(-1.90%) |
Feb 20, 2003 | 0.8687 | 0.8940 | 0.8624 | 0.8885 | 37,974 | +0.02(+2.87%) |
Feb 19, 2003 | 0.8730 | 0.8756 | 0.8637 | 0.8637 | 46,518 | +0.03(+3.96%) |
Feb 18, 2003 | 0.8229 | 0.8361 | 0.8229 | 0.8308 | 16,139 | +0.01(+1.77%) |
Feb 14, 2003 | 0.8169 | 0.8174 | 0.8163 | 0.8163 | 60,758 | -0.00(-0.06%) |
Feb 13, 2003 | 0.8177 | 0.8177 | 0.8166 | 0.8169 | 97,783 | -0.00(-0.42%) |
Feb 12, 2003 | 0.8374 | 0.8374 | 0.8203 | 0.8203 | 23,733 | -0.03(-3.56%) |
Feb 11, 2003 | 0.8427 | 0.8611 | 0.8427 | 0.8506 | 35,126 | +0.03(+3.19%) |
Feb 10, 2003 | 0.8308 | 0.8308 | 0.8190 | 0.8242 | 37,024 | -0.01(-0.89%) |
Feb 07, 2003 | 0.8308 | 0.8316 | 0.8308 | 0.8316 | 6,645 | +0.01(+0.89%) |
Feb 06, 2003 | 0.8242 | 0.8269 | 0.8229 | 0.8242 | 26,581 | -0.01(-0.63%) |
Feb 05, 2003 | 0.8335 | 0.8335 | 0.8295 | 0.8295 | 17,088 | -0.01(-1.10%) |
Feb 04, 2003 | 0.8295 | 0.8387 | 0.8295 | 0.8387 | 16,139 | +0.01(+0.70%) |