Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 0.4819 | 0.4963 | 0.4806 | 0.4881 | 7,792,000 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4769 | 0.4994 | 0.4744 | 0.4813 | 11,089,600 | +0.01(+1.32%) |
Feb 26, 2003 | 0.4744 | 0.4838 | 0.4681 | 0.4750 | 9,950,400 | +0.01(+1.06%) |
Feb 25, 2003 | 0.4719 | 0.4794 | 0.4594 | 0.4700 | 26,963,200 | -0.01(-1.05%) |
Feb 24, 2003 | 0.4913 | 0.4969 | 0.4731 | 0.4750 | 24,523,200 | -0.03(-5.00%) |
Feb 21, 2003 | 0.4731 | 0.5038 | 0.4656 | 0.5000 | 45,585,600 | +0.04(+8.11%) |
Feb 20, 2003 | 0.4669 | 0.5312 | 0.4519 | 0.4625 | 56,121,600 | +0.01(+1.79%) |
Feb 19, 2003 | 0.5556 | 0.5625 | 0.4400 | 0.4544 | 120,080,000 | -0.14(-23.23%) |
Feb 14, 2003 | 0.5781 | 0.5988 | 0.5700 | 0.5919 | 15,310,400 | +0.01(+1.94%) |
Feb 13, 2003 | 0.5813 | 0.5900 | 0.5694 | 0.5806 | 10,648,000 | -0.01(-1.28%) |
Feb 12, 2003 | 0.6019 | 0.6025 | 0.5781 | 0.5881 | 8,766,400 | -0.01(-2.28%) |
Feb 11, 2003 | 0.6075 | 0.6250 | 0.5938 | 0.6019 | 9,587,200 | -0.00(-0.62%) |
Feb 10, 2003 | 0.6325 | 0.6381 | 0.5988 | 0.6056 | 6,641,600 | -0.02(-3.10%) |
Feb 07, 2003 | 0.6219 | 0.6556 | 0.6212 | 0.6250 | 11,603,200 | +0.01(+1.21%) |
Feb 06, 2003 | 0.6050 | 0.6206 | 0.5725 | 0.6175 | 18,737,600 | +0.01(+1.44%) |
Feb 05, 2003 | 0.6319 | 0.6362 | 0.6031 | 0.6088 | 20,240,000 | -0.02(-3.56%) |
Feb 04, 2003 | 0.6344 | 0.6350 | 0.6250 | 0.6312 | 4,864,000 | -0.00(-0.67%) |
Feb 03, 2003 | 0.6500 | 0.6556 | 0.6200 | 0.6355 | 11,715,200 | -0.01(-1.09%) |
Jan 31, 2003 | 0.6406 | 0.6569 | 0.6400 | 0.6425 | 6,252,800 | +0.00(+0.29%) |
Jan 30, 2003 | 0.6562 | 0.6643 | 0.6406 | 0.6406 | 2,854,000 | -0.02(-2.38%) |
Jan 29, 2003 | 0.6600 | 0.6656 | 0.6494 | 0.6562 | 9,227,200 | -0.01(-1.04%) |
Jan 28, 2003 | 0.6469 | 0.7044 | 0.6469 | 0.6631 | 7,947,200 | +0.01(+1.43%) |
Jan 27, 2003 | 0.6538 | 0.6562 | 0.6300 | 0.6538 | 23,078,400 | -0.00(-0.10%) |
Jan 24, 2003 | 0.6844 | 0.6863 | 0.6456 | 0.6544 | 14,017,600 | -0.02(-3.15%) |
Jan 23, 2003 | 0.7019 | 0.7150 | 0.6750 | 0.6756 | 14,260,800 | -0.02(-3.40%) |
Jan 22, 2003 | 0.7438 | 0.7438 | 0.6906 | 0.6994 | 15,878,400 | -0.04(-5.33%) |
Jan 21, 2003 | 0.7475 | 0.7506 | 0.7350 | 0.7388 | 14,136,000 | -0.01(-1.25%) |
Jan 17, 2003 | 0.7662 | 0.7725 | 0.7444 | 0.7481 | 3,456,000 | -0.02(-2.68%) |
Jan 16, 2003 | 0.7781 | 0.7881 | 0.7625 | 0.7688 | 5,694,400 | -0.01(-1.44%) |
Jan 15, 2003 | 0.7781 | 0.7887 | 0.7750 | 0.7800 | 4,219,200 | +0.00(+0.16%) |
Jan 14, 2003 | 0.7656 | 0.7800 | 0.7656 | 0.7788 | 5,316,800 | +0.01(+1.30%) |
Jan 13, 2003 | 0.7625 | 0.7738 | 0.7625 | 0.7688 | 3,355,200 | +0.01(+0.82%) |
Jan 10, 2003 | 0.7688 | 0.7775 | 0.7562 | 0.7625 | 4,217,600 | -0.01(-0.89%) |
Jan 09, 2003 | 0.7406 | 0.7725 | 0.7375 | 0.7694 | 3,782,400 | +0.03(+4.49%) |
Jan 08, 2003 | 0.7488 | 0.7544 | 0.7350 | 0.7363 | 3,019,200 | -0.02(-2.23%) |
Jan 07, 2003 | 0.7569 | 0.7588 | 0.7419 | 0.7531 | 7,236,800 | +0.00(+0.00%) |
Jan 06, 2003 | 0.7475 | 0.7600 | 0.7425 | 0.7531 | 5,833,600 | +0.01(+0.67%) |
Jan 03, 2003 | 0.7544 | 0.7650 | 0.7250 | 0.7481 | 14,820,800 | -0.02(-2.21%) |
Jan 02, 2003 | 0.7444 | 0.7650 | 0.7381 | 0.7650 | 2,686,400 | +0.03(+3.38%) |
Dec 31, 2002 | 0.7350 | 0.7575 | 0.7288 | 0.7400 | 4,844,800 | +0.00(+0.34%) |
Dec 30, 2002 | 0.7406 | 0.7444 | 0.7294 | 0.7375 | 4,937,600 | -0.00(-0.51%) |
Dec 27, 2002 | 0.7406 | 0.7538 | 0.7300 | 0.7412 | 5,339,200 | -0.01(-1.50%) |
Dec 26, 2002 | 0.7462 | 0.7612 | 0.7375 | 0.7525 | 2,923,200 | +0.00(+0.17%) |
Dec 24, 2002 | 0.7419 | 0.7619 | 0.7400 | 0.7512 | 3,027,200 | +0.01(+0.92%) |
Dec 23, 2002 | 0.7394 | 0.7656 | 0.7419 | 0.7444 | 7,008,000 | -0.02(-2.14%) |
Dec 20, 2002 | 0.7394 | 0.7875 | 0.7281 | 0.7606 | 23,747,200 | +0.03(+4.46%) |
Dec 19, 2002 | 0.7312 | 0.7469 | 0.7188 | 0.7281 | 6,843,200 | +0.00(+0.60%) |
Dec 18, 2002 | 0.7200 | 0.7312 | 0.7188 | 0.7238 | 7,038,400 | -0.00(-0.17%) |
Dec 17, 2002 | 0.7137 | 0.7344 | 0.7113 | 0.7250 | 7,846,400 | +0.01(+0.87%) |
Dec 16, 2002 | 0.7094 | 0.7194 | 0.7031 | 0.7188 | 4,464,000 | +0.01(+1.32%) |
Dec 13, 2002 | 0.7219 | 0.7219 | 0.6913 | 0.7094 | 4,435,200 | -0.00(-0.61%) |
Dec 12, 2002 | 0.7388 | 0.7462 | 0.7125 | 0.7137 | 7,252,800 | -0.03(-3.87%) |
Dec 11, 2002 | 0.7581 | 0.7588 | 0.7312 | 0.7425 | 6,158,400 | -0.01(-1.98%) |
Dec 10, 2002 | 0.7375 | 0.7581 | 0.7338 | 0.7575 | 4,556,800 | +0.02(+2.62%) |
Dec 09, 2002 | 0.7812 | 0.7844 | 0.7375 | 0.7381 | 9,198,400 | -0.05(-5.82%) |
Dec 06, 2002 | 0.7631 | 0.7856 | 0.7544 | 0.7837 | 6,654,400 | +0.02(+3.21%) |
Dec 05, 2002 | 0.7775 | 0.7781 | 0.7550 | 0.7594 | 4,867,200 | -0.02(-1.94%) |
Dec 04, 2002 | 0.7681 | 0.7875 | 0.7600 | 0.7744 | 11,489,600 | +0.01(+0.81%) |
Dec 03, 2002 | 0.7812 | 0.7812 | 0.7669 | 0.7681 | 8,969,600 | -0.01(-1.68%) |