Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.6544 | 0.6544 | 0.6354 | 0.6417 | 877,809 | -0.02(-2.40%) |
May 29, 2003 | 0.6323 | 0.6607 | 0.6323 | 0.6575 | 1,659,139 | +0.03(+4.31%) |
May 28, 2003 | 0.6285 | 0.6323 | 0.6253 | 0.6304 | 1,391,842 | +0.01(+1.32%) |
May 27, 2003 | 0.6133 | 0.6310 | 0.6025 | 0.6221 | 877,809 | -0.01(-1.70%) |
May 23, 2003 | 0.6297 | 0.6335 | 0.6297 | 0.6329 | 2,162,100 | +0.00(+0.50%) |
May 22, 2003 | 0.6304 | 0.6323 | 0.6228 | 0.6297 | 1,978,630 | -0.00(-0.40%) |
May 21, 2003 | 0.6323 | 0.6335 | 0.6304 | 0.6323 | 1,882,150 | +0.00(+0.00%) |
May 20, 2003 | 0.6417 | 0.6417 | 0.6228 | 0.6323 | 1,486,740 | -0.02(-3.57%) |
May 19, 2003 | 0.6702 | 0.6702 | 0.6500 | 0.6556 | 1,406,077 | -0.02(-2.63%) |
May 16, 2003 | 0.6493 | 0.6752 | 0.6354 | 0.6734 | 801,891 | +0.02(+2.70%) |
May 15, 2003 | 0.6797 | 0.6816 | 0.6556 | 0.6556 | 912,605 | -0.03(-4.86%) |
May 14, 2003 | 0.6828 | 0.6892 | 0.6727 | 0.6892 | 909,442 | -0.00(-0.64%) |
May 13, 2003 | 0.6892 | 0.7018 | 0.6765 | 0.6936 | 1,115,055 | +0.02(+2.82%) |
May 12, 2003 | 0.6731 | 0.6760 | 0.6682 | 0.6746 | 1,402,281 | +0.01(+0.95%) |
May 09, 2003 | 0.6444 | 0.6682 | 0.6444 | 0.6682 | 2,409,785 | +0.03(+4.89%) |
May 08, 2003 | 0.6225 | 0.6444 | 0.6225 | 0.6371 | 462,629 | +0.02(+3.64%) |
May 07, 2003 | 0.5977 | 0.6177 | 0.5977 | 0.6147 | 542,818 | +0.02(+3.02%) |
May 06, 2003 | 0.6060 | 0.6060 | 0.5958 | 0.5968 | 246,735 | -0.01(-2.31%) |
May 05, 2003 | 0.6366 | 0.6400 | 0.6104 | 0.6109 | 1,503,031 | -0.02(-3.31%) |
May 02, 2003 | 0.5933 | 0.6434 | 0.5924 | 0.6318 | 1,659,297 | +0.04(+6.13%) |
May 01, 2003 | 0.5938 | 0.5987 | 0.5938 | 0.5953 | 497,583 | +0.00(+0.66%) |
Apr 30, 2003 | 0.5958 | 0.6128 | 0.5914 | 0.5914 | 4,245,910 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5544 | 0.5924 | 0.5520 | 0.5865 | 2,019,120 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5330 | 0.5423 | 0.5330 | 0.5364 | 3,947,771 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5301 | 0.5544 | 0.5296 | 0.5326 | 2,763,439 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5398 | 0.5471 | 0.5326 | 0.5384 | 2,331,652 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5398 | 0.5423 | 0.5253 | 0.5374 | 3,022,512 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5262 | 0.5384 | 0.5228 | 0.5350 | 2,563,995 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5369 | 0.5433 | 0.5369 | 0.5423 | 123,367 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5350 | 0.5457 | 0.5350 | 0.5350 | 2,463,244 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5112 | 0.5326 | 0.5112 | 0.5262 | 4,891,535 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4912 | 0.5112 | 0.4912 | 0.5102 | 1,408,449 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4620 | 0.4907 | 0.4620 | 0.4873 | 499,639 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4625 | 0.4693 | 0.4606 | 0.4606 | 316,644 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4708 | 0.4708 | 0.4577 | 0.4577 | 943,764 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4839 | 0.4873 | 0.4742 | 0.4742 | 456,461 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4917 | 0.4917 | 0.4800 | 0.4800 | 1,988,278 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4864 | 0.4970 | 0.4859 | 0.4917 | 3,612,621 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4645 | 0.4776 | 0.4577 | 0.4766 | 1,630,511 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4377 | 0.4547 | 0.4377 | 0.4547 | 1,768,272 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4450 | 0.4577 | 0.4329 | 0.4329 | 1,957,436 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4445 | 0.4450 | 0.4358 | 0.4387 | 1,577,052 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4358 | 0.4450 | 0.4246 | 0.4450 | 633,288 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4377 | 0.4465 | 0.4377 | 0.4406 | 1,490,694 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4333 | 0.4401 | 0.4290 | 0.4363 | 1,486,582 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4401 | 0.4440 | 0.4348 | 0.4382 | 1,799,114 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4290 | 0.4421 | 0.4290 | 0.4401 | 2,341,933 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4304 | 0.4304 | 0.4246 | 0.4285 | 943,764 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4333 | 0.4367 | 0.4246 | 0.4353 | 1,984,166 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4280 | 0.4309 | 0.4246 | 0.4285 | 357,766 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4392 | 0.4392 | 0.4299 | 0.4367 | 633,288 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4474 | 0.4499 | 0.4377 | 0.4387 | 1,046,570 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4397 | 0.4470 | 0.4377 | 0.4426 | 78,132 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4562 | 0.4601 | 0.4397 | 0.4397 | 1,100,030 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4416 | 0.4538 | 0.4401 | 0.4538 | 215,893 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4358 | 0.4367 | 0.4226 | 0.4367 | 421,506 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4367 | 0.4436 | 0.4329 | 0.4353 | 1,352,934 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4567 | 0.4567 | 0.4343 | 0.4367 | 2,888,863 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4742 | 0.4742 | 0.4606 | 0.4606 | 477,022 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4625 | 0.4718 | 0.4606 | 0.4693 | 365,991 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4669 | 0.4669 | 0.4562 | 0.4625 | 281,689 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4523 | 0.4645 | 0.4523 | 0.4645 | 365,991 | +0.02(+3.69%) |