Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7590 | 0.7590 | 0.7340 | 0.7385 | 756,901 | -0.02(-2.11%) |
May 29, 2003 | 0.7454 | 0.7794 | 0.7431 | 0.7544 | 4,243,928 | +0.01(+1.22%) |
May 28, 2003 | 0.7567 | 0.7567 | 0.7408 | 0.7454 | 394,292 | -0.01(-1.50%) |
May 27, 2003 | 0.7385 | 0.7590 | 0.7317 | 0.7567 | 683,411 | -0.03(-4.03%) |
May 23, 2003 | 0.7704 | 0.7908 | 0.7658 | 0.7885 | 1,161,755 | +0.02(+2.36%) |
May 22, 2003 | 0.7567 | 0.7794 | 0.7567 | 0.7704 | 1,560,008 | +0.01(+1.80%) |
May 21, 2003 | 0.7249 | 0.7567 | 0.7204 | 0.7567 | 2,607,348 | +0.05(+7.77%) |
May 20, 2003 | 0.7363 | 0.7363 | 0.6954 | 0.7022 | 2,090,719 | -0.05(-6.08%) |
May 19, 2003 | 0.7499 | 0.7681 | 0.7408 | 0.7476 | 4,596,855 | -0.05(-6.00%) |
May 16, 2003 | 0.7658 | 0.8067 | 0.7272 | 0.7953 | 2,646,954 | +0.03(+3.55%) |
May 15, 2003 | 0.8135 | 0.8135 | 0.7635 | 0.7681 | 1,111,148 | -0.06(-6.89%) |
May 14, 2003 | 0.8294 | 0.8340 | 0.8135 | 0.8249 | 1,692,906 | -0.01(-1.09%) |
May 13, 2003 | 0.8363 | 0.8567 | 0.8340 | 0.8340 | 1,284,971 | +0.00(+0.27%) |
May 12, 2003 | 0.8203 | 0.8499 | 0.8067 | 0.8317 | 3,150,821 | -0.01(-1.35%) |
May 09, 2003 | 0.7999 | 0.8453 | 0.7953 | 0.8431 | 3,727,298 | +0.06(+7.85%) |
May 08, 2003 | 0.7499 | 0.7817 | 0.7431 | 0.7817 | 832,151 | +0.04(+5.20%) |
May 07, 2003 | 0.6976 | 0.7476 | 0.6954 | 0.7431 | 3,177,225 | +0.06(+8.64%) |
May 06, 2003 | 0.7158 | 0.7181 | 0.6795 | 0.6840 | 1,755,394 | -0.05(-6.23%) |
May 05, 2003 | 0.7476 | 0.7499 | 0.7204 | 0.7294 | 2,201,614 | -0.01(-1.23%) |
May 02, 2003 | 0.7272 | 0.7544 | 0.7272 | 0.7385 | 1,385,745 | +0.03(+4.17%) |
May 01, 2003 | 0.7204 | 0.7204 | 0.6976 | 0.7090 | 414,975 | -0.03(-3.70%) |
Apr 30, 2003 | 0.7385 | 0.7476 | 0.7272 | 0.7363 | 632,364 | +0.01(+1.25%) |
Apr 29, 2003 | 0.7454 | 0.7794 | 0.7272 | 0.7272 | 1,691,146 | -0.01(-1.23%) |
Apr 28, 2003 | 0.6885 | 0.7385 | 0.6840 | 0.7363 | 2,265,423 | +0.04(+6.23%) |
Apr 25, 2003 | 0.6954 | 0.7067 | 0.6908 | 0.6931 | 4,565,611 | -0.00(-0.65%) |
Apr 24, 2003 | 0.7022 | 0.7022 | 0.6704 | 0.6976 | 4,310,816 | +0.00(+0.66%) |
Apr 23, 2003 | 0.6704 | 0.6954 | 0.6613 | 0.6931 | 4,386,067 | +0.03(+5.17%) |
Apr 22, 2003 | 0.6726 | 0.6817 | 0.6590 | 0.6590 | 1,743,953 | -0.03(-4.61%) |
Apr 21, 2003 | 0.6863 | 0.7067 | 0.6817 | 0.6908 | 649,086 | +0.00(+0.33%) |
Apr 17, 2003 | 0.6658 | 0.6999 | 0.6658 | 0.6885 | 1,253,727 | +0.02(+3.41%) |
Apr 16, 2003 | 0.6726 | 0.6772 | 0.6613 | 0.6658 | 593,199 | +0.00(+0.69%) |
Apr 15, 2003 | 0.6613 | 0.6658 | 0.6431 | 0.6613 | 452,820 | +0.02(+3.56%) |
Apr 14, 2003 | 0.6090 | 0.6386 | 0.5931 | 0.6386 | 781,544 | +0.03(+4.46%) |
Apr 11, 2003 | 0.6090 | 0.6136 | 0.6022 | 0.6113 | 294,839 | +0.02(+2.67%) |
Apr 10, 2003 | 0.6022 | 0.6136 | 0.5931 | 0.5954 | 1,277,490 | -0.02(-2.60%) |
Apr 09, 2003 | 0.6340 | 0.6340 | 0.5999 | 0.6113 | 708,934 | -0.02(-3.93%) |
Apr 08, 2003 | 0.6840 | 0.6840 | 0.6204 | 0.6363 | 3,994,414 | -0.05(-6.67%) |
Apr 07, 2003 | 0.7022 | 0.7226 | 0.6817 | 0.6817 | 1,958,702 | +0.00(+0.33%) |
Apr 04, 2003 | 0.6590 | 0.6795 | 0.6545 | 0.6795 | 1,727,231 | +0.03(+4.91%) |
Apr 03, 2003 | 0.6249 | 0.6704 | 0.6249 | 0.6476 | 6,163,464 | +0.01(+2.15%) |
Apr 02, 2003 | 0.6022 | 0.6340 | 0.6022 | 0.6340 | 2,007,548 | +0.05(+9.41%) |
Apr 01, 2003 | 0.5499 | 0.5908 | 0.5499 | 0.5795 | 1,091,346 | +0.03(+5.81%) |
Mar 31, 2003 | 0.5681 | 0.5681 | 0.5454 | 0.5477 | 292,199 | -0.01(-2.03%) |
Mar 28, 2003 | 0.5522 | 0.5613 | 0.5431 | 0.5590 | 770,543 | +0.02(+2.93%) |
Mar 27, 2003 | 0.5613 | 0.5613 | 0.5408 | 0.5431 | 519,709 | -0.02(-2.85%) |
Mar 26, 2003 | 0.5727 | 0.5727 | 0.5590 | 0.5590 | 130,257 | -0.01(-1.20%) |
Mar 25, 2003 | 0.5567 | 0.5704 | 0.5567 | 0.5658 | 91,092 | +0.01(+1.63%) |
Mar 24, 2003 | 0.5681 | 0.5681 | 0.5431 | 0.5567 | 645,566 | -0.02(-3.92%) |
Mar 21, 2003 | 0.5567 | 0.5817 | 0.5567 | 0.5795 | 932,924 | +0.03(+5.81%) |
Mar 20, 2003 | 0.5477 | 0.5499 | 0.5363 | 0.5477 | 323,883 | +0.00(+0.00%) |
Mar 19, 2003 | 0.5681 | 0.5681 | 0.5477 | 0.5477 | 588,358 | -0.03(-5.86%) |
Mar 18, 2003 | 0.5681 | 0.5840 | 0.5567 | 0.5817 | 845,353 | +0.01(+2.40%) |
Mar 17, 2003 | 0.5681 | 0.5908 | 0.5613 | 0.5681 | 959,328 | -0.02(-3.10%) |
Mar 14, 2003 | 0.5795 | 0.5908 | 0.5795 | 0.5863 | 656,127 | +0.02(+3.20%) |
Mar 13, 2003 | 0.5658 | 0.5749 | 0.5522 | 0.5681 | 1,196,520 | +0.01(+2.04%) |
Mar 12, 2003 | 0.5340 | 0.5567 | 0.5317 | 0.5567 | 76,570 | +0.01(+2.51%) |
Mar 11, 2003 | 0.5408 | 0.5431 | 0.5317 | 0.5431 | 590,118 | +0.00(+0.42%) |
Mar 10, 2003 | 0.5545 | 0.5545 | 0.5295 | 0.5408 | 1,154,714 | -0.03(-5.18%) |
Mar 07, 2003 | 0.5499 | 0.5749 | 0.5477 | 0.5704 | 745,459 | +0.01(+2.45%) |
Mar 06, 2003 | 0.5272 | 0.5567 | 0.5272 | 0.5567 | 626,203 | +0.02(+4.70%) |
Mar 05, 2003 | 0.5386 | 0.5386 | 0.5158 | 0.5317 | 836,551 | +0.01(+2.18%) |
Mar 04, 2003 | 0.5227 | 0.5227 | 0.5113 | 0.5204 | 154,900 | +0.00(+0.00%) |