Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7686 | 0.7852 | 0.7576 | 0.7852 | 35,806 | +0.02(+2.16%) |
May 29, 2003 | 0.7742 | 0.7852 | 0.7576 | 0.7686 | 54,070 | -0.02(-2.11%) |
May 28, 2003 | 0.7631 | 0.7963 | 0.7299 | 0.7852 | 49,911 | +0.03(+3.65%) |
May 27, 2003 | 0.6636 | 0.7852 | 0.6525 | 0.7576 | 224,782 | +0.03(+4.58%) |
May 23, 2003 | 0.7189 | 0.7299 | 0.7189 | 0.7244 | 19,530 | -0.02(-2.24%) |
May 22, 2003 | 0.7244 | 0.7465 | 0.7189 | 0.7410 | 9,041 | +0.01(+0.75%) |
May 21, 2003 | 0.7465 | 0.7465 | 0.7189 | 0.7355 | 25,498 | -0.02(-2.21%) |
May 20, 2003 | 0.7631 | 0.7742 | 0.7299 | 0.7521 | 53,347 | -0.02(-2.86%) |
May 19, 2003 | 0.7465 | 0.7742 | 0.7465 | 0.7742 | 18,083 | -0.01(-0.71%) |
May 16, 2003 | 0.7852 | 0.8018 | 0.7465 | 0.7797 | 21,158 | +0.02(+2.92%) |
May 15, 2003 | 0.7631 | 0.7742 | 0.7299 | 0.7576 | 11,031 | -0.02(-2.14%) |
May 14, 2003 | 0.8074 | 0.8074 | 0.7742 | 0.7742 | 18,264 | -0.03(-3.45%) |
May 13, 2003 | 0.8074 | 0.8074 | 0.7852 | 0.8018 | 33,455 | -0.01(-0.68%) |
May 12, 2003 | 0.7742 | 0.8074 | 0.7742 | 0.8074 | 39,422 | +0.03(+3.55%) |
May 09, 2003 | 0.7521 | 0.7963 | 0.7521 | 0.7797 | 27,487 | +0.03(+3.68%) |
May 08, 2003 | 0.8018 | 0.8018 | 0.7465 | 0.7521 | 27,487 | -0.04(-5.56%) |
May 07, 2003 | 0.8074 | 0.8074 | 0.7742 | 0.7963 | 24,232 | +0.00(+0.00%) |
May 06, 2003 | 0.8129 | 0.8350 | 0.7963 | 0.7963 | 69,261 | -0.03(-4.00%) |
May 05, 2003 | 0.7742 | 0.8461 | 0.7410 | 0.8295 | 107,779 | +0.06(+7.14%) |
May 02, 2003 | 0.7742 | 0.7797 | 0.7742 | 0.7742 | 32,370 | +0.00(+0.00%) |
May 01, 2003 | 0.7576 | 0.7852 | 0.7465 | 0.7742 | 10,669 | +0.00(+0.00%) |
Apr 30, 2003 | 0.7465 | 0.7908 | 0.7078 | 0.7742 | 39,603 | +0.02(+2.19%) |
Apr 29, 2003 | 0.8018 | 0.8184 | 0.7465 | 0.7576 | 62,389 | -0.06(-7.37%) |
Apr 28, 2003 | 0.7852 | 0.8239 | 0.7742 | 0.8179 | 41,412 | -0.00(-0.07%) |
Apr 25, 2003 | 0.7908 | 0.8239 | 0.7797 | 0.8184 | 51,358 | -0.01(-0.67%) |
Apr 24, 2003 | 0.7521 | 0.9124 | 0.7521 | 0.8239 | 155,159 | +0.07(+9.56%) |
Apr 23, 2003 | 0.7631 | 0.7686 | 0.7465 | 0.7521 | 49,730 | -0.01(-1.45%) |
Apr 22, 2003 | 0.7078 | 0.7631 | 0.7078 | 0.7631 | 83,728 | +0.07(+10.40%) |
Apr 21, 2003 | 0.6746 | 0.6912 | 0.6525 | 0.6912 | 56,059 | +0.03(+5.04%) |
Apr 17, 2003 | 0.6636 | 0.6636 | 0.6580 | 0.6580 | 2,350 | -0.01(-0.83%) |
Apr 16, 2003 | 0.6138 | 0.6636 | 0.6138 | 0.6636 | 21,881 | +0.01(+1.69%) |
Apr 15, 2003 | 0.6636 | 0.6746 | 0.6470 | 0.6525 | 29,657 | -0.01(-1.67%) |
Apr 14, 2003 | 0.6525 | 0.6636 | 0.6415 | 0.6636 | 19,349 | +0.00(+0.00%) |
Apr 11, 2003 | 0.6746 | 0.6746 | 0.6636 | 0.6636 | 3,616 | -0.01(-0.83%) |
Apr 10, 2003 | 0.6691 | 0.6912 | 0.6525 | 0.6691 | 16,094 | +0.00(+0.00%) |
Apr 09, 2003 | 0.6193 | 0.7189 | 0.6193 | 0.6691 | 103,620 | +0.03(+4.31%) |
Apr 08, 2003 | 0.6304 | 0.6470 | 0.6304 | 0.6415 | 15,190 | +0.01(+0.87%) |
Apr 07, 2003 | 0.5917 | 0.6415 | 0.5917 | 0.6359 | 48,645 | +0.02(+2.68%) |
Apr 04, 2003 | 0.6193 | 0.6415 | 0.5917 | 0.6193 | 12,477 | -0.03(-4.27%) |
Apr 03, 2003 | 0.5640 | 0.6525 | 0.5640 | 0.6470 | 30,200 | +0.05(+8.33%) |
Apr 02, 2003 | 0.5530 | 0.6027 | 0.5530 | 0.5972 | 34,359 | +0.02(+2.86%) |
Apr 01, 2003 | 0.5806 | 0.5862 | 0.5696 | 0.5806 | 37,433 | +0.00(+0.00%) |
Mar 31, 2003 | 0.5530 | 0.5806 | 0.5530 | 0.5806 | 79,026 | +0.02(+3.96%) |
Mar 28, 2003 | 0.5530 | 0.5585 | 0.5530 | 0.5585 | 12,297 | -0.01(-1.94%) |
Mar 27, 2003 | 0.5530 | 0.5696 | 0.5530 | 0.5696 | 31,827 | +0.02(+3.00%) |
Mar 26, 2003 | 0.5364 | 0.5806 | 0.5364 | 0.5530 | 96,206 | -0.01(-0.99%) |
Mar 25, 2003 | 0.5309 | 0.5585 | 0.5309 | 0.5585 | 23,147 | +0.01(+1.00%) |
Mar 24, 2003 | 0.5474 | 0.5530 | 0.5032 | 0.5530 | 33,274 | -0.01(-1.96%) |
Mar 21, 2003 | 0.5640 | 0.5862 | 0.5640 | 0.5640 | 9,246 | +0.01(+0.99%) |
Mar 20, 2003 | 0.5640 | 0.5640 | 0.5309 | 0.5585 | 29,205 | +0.01(+1.00%) |
Mar 19, 2003 | 0.5530 | 0.5535 | 0.5253 | 0.5530 | 60,400 | -0.02(-2.91%) |
Mar 18, 2003 | 0.5530 | 0.5696 | 0.5530 | 0.5696 | 16,998 | +0.01(+0.98%) |
Mar 17, 2003 | 0.5585 | 0.5640 | 0.5309 | 0.5640 | 40,869 | +0.01(+0.99%) |
Mar 14, 2003 | 0.5640 | 0.5696 | 0.5585 | 0.5585 | 20,615 | -0.01(-1.94%) |
Mar 13, 2003 | 0.5696 | 0.5696 | 0.5474 | 0.5696 | 85,536 | +0.00(+0.00%) |
Mar 12, 2003 | 0.5530 | 0.5696 | 0.5253 | 0.5696 | 46,113 | +0.01(+0.98%) |
Mar 11, 2003 | 0.4369 | 0.5640 | 0.4369 | 0.5640 | 81,919 | +0.03(+5.15%) |
Mar 10, 2003 | 0.5530 | 0.5585 | 0.5364 | 0.5364 | 29,838 | -0.02(-3.00%) |
Mar 07, 2003 | 0.5253 | 0.5585 | 0.5253 | 0.5530 | 14,828 | +0.02(+3.09%) |
Mar 06, 2003 | 0.5474 | 0.5696 | 0.5364 | 0.5364 | 56,059 | -0.03(-5.83%) |
Mar 05, 2003 | 0.5530 | 0.5806 | 0.5474 | 0.5696 | 115,555 | +0.02(+3.00%) |
Mar 04, 2003 | 0.5474 | 0.5751 | 0.5419 | 0.5530 | 45,028 | +0.01(+1.01%) |