Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.8251 | 0.8819 | 0.8091 | 0.8780 | 482,612 | +0.05(+6.19%) |
May 29, 2003 | 0.8405 | 0.8405 | 0.8157 | 0.8267 | 65,315 | -0.02(-1.83%) |
May 28, 2003 | 0.8345 | 0.8422 | 0.8185 | 0.8422 | 142,425 | +0.00(+0.26%) |
May 27, 2003 | 0.8433 | 0.8538 | 0.8350 | 0.8400 | 255,820 | +0.00(+0.20%) |
May 23, 2003 | 0.7992 | 0.8482 | 0.7926 | 0.8383 | 209,555 | +0.04(+4.68%) |
May 22, 2003 | 0.8124 | 0.8124 | 0.7992 | 0.8008 | 56,244 | -0.02(-2.29%) |
May 21, 2003 | 0.8312 | 0.8433 | 0.8146 | 0.8196 | 51,708 | -0.01(-0.87%) |
May 20, 2003 | 0.8378 | 0.8433 | 0.8130 | 0.8267 | 137,889 | -0.02(-2.09%) |
May 19, 2003 | 0.8455 | 0.8571 | 0.8328 | 0.8444 | 52,615 | -0.01(-1.16%) |
May 16, 2003 | 0.8549 | 0.8598 | 0.8372 | 0.8543 | 92,530 | +0.00(+0.06%) |
May 15, 2003 | 0.8510 | 0.8543 | 0.8290 | 0.8538 | 124,281 | +0.00(+0.32%) |
May 14, 2003 | 0.8405 | 0.8543 | 0.8135 | 0.8510 | 127,910 | +0.02(+1.98%) |
May 13, 2003 | 0.8488 | 0.8543 | 0.8130 | 0.8345 | 283,035 | -0.02(-2.32%) |
May 12, 2003 | 0.8350 | 0.8653 | 0.8267 | 0.8543 | 521,620 | -0.00(-0.19%) |
May 09, 2003 | 0.8323 | 0.8653 | 0.8174 | 0.8560 | 583,308 | +0.03(+3.95%) |
May 08, 2003 | 0.8091 | 0.8234 | 0.8091 | 0.8234 | 227,698 | +0.01(+1.71%) |
May 07, 2003 | 0.7882 | 0.8097 | 0.7882 | 0.8096 | 308,436 | +0.02(+2.36%) |
May 06, 2003 | 0.7832 | 0.7915 | 0.7827 | 0.7909 | 147,868 | +0.01(+0.70%) |
May 05, 2003 | 0.7959 | 0.7959 | 0.7716 | 0.7854 | 170,547 | -0.01(-0.97%) |
May 02, 2003 | 0.7716 | 0.7931 | 0.7689 | 0.7931 | 342,908 | +0.02(+2.42%) |
May 01, 2003 | 0.7667 | 0.7744 | 0.7601 | 0.7744 | 248,563 | +0.01(+1.01%) |
Apr 30, 2003 | 0.7716 | 0.7810 | 0.7628 | 0.7667 | 847,293 | +0.00(+0.07%) |
Apr 29, 2003 | 0.7749 | 0.7749 | 0.7645 | 0.7661 | 176,897 | -0.00(-0.50%) |
Apr 28, 2003 | 0.7700 | 0.7760 | 0.7667 | 0.7700 | 583,308 | -0.00(-0.07%) |
Apr 25, 2003 | 0.7716 | 0.7716 | 0.7661 | 0.7705 | 76,201 | -0.00(-0.29%) |
Apr 24, 2003 | 0.7821 | 0.7827 | 0.7672 | 0.7727 | 740,247 | -0.00(-0.57%) |
Apr 23, 2003 | 0.7827 | 0.7992 | 0.7716 | 0.7771 | 755,669 | -0.01(-0.91%) |
Apr 22, 2003 | 0.7154 | 0.7992 | 0.7138 | 0.7843 | 608,708 | +0.07(+9.88%) |
Apr 21, 2003 | 0.7160 | 0.7171 | 0.7132 | 0.7138 | 27,214 | +0.00(+0.39%) |
Apr 17, 2003 | 0.7165 | 0.7165 | 0.7110 | 0.7110 | 19,050 | +0.00(+0.00%) |
Apr 16, 2003 | 0.7215 | 0.7215 | 0.7110 | 0.7110 | 10,885 | -0.00(-0.69%) |
Apr 15, 2003 | 0.7165 | 0.7165 | 0.7160 | 0.7160 | 29,029 | -0.00(-0.08%) |
Apr 14, 2003 | 0.7187 | 0.7187 | 0.7110 | 0.7165 | 61,687 | +0.00(+0.00%) |
Apr 11, 2003 | 0.7220 | 0.7220 | 0.7143 | 0.7165 | 512,549 | -0.02(-2.33%) |
Apr 10, 2003 | 0.7264 | 0.7441 | 0.7116 | 0.7336 | 213,184 | +0.01(+1.99%) |
Apr 09, 2003 | 0.7248 | 0.7369 | 0.7165 | 0.7193 | 53,522 | -0.02(-2.10%) |
Apr 08, 2003 | 0.7595 | 0.7716 | 0.7259 | 0.7347 | 180,526 | -0.02(-2.34%) |
Apr 07, 2003 | 0.7463 | 0.7711 | 0.7463 | 0.7523 | 43,543 | +0.01(+1.34%) |
Apr 04, 2003 | 0.7617 | 0.7617 | 0.7424 | 0.7424 | 36,286 | -0.03(-3.65%) |
Apr 03, 2003 | 0.7716 | 0.7716 | 0.7705 | 0.7705 | 51,708 | -0.00(-0.14%) |
Apr 02, 2003 | 0.7375 | 0.7722 | 0.7375 | 0.7716 | 107,952 | +0.05(+6.38%) |
Apr 01, 2003 | 0.7193 | 0.7331 | 0.7171 | 0.7253 | 725,733 | +0.00(+0.08%) |
Mar 31, 2003 | 0.7242 | 0.7248 | 0.7176 | 0.7248 | 24,493 | -0.00(-0.08%) |
Mar 28, 2003 | 0.7138 | 0.7253 | 0.7138 | 0.7253 | 73,480 | +0.01(+1.39%) |
Mar 27, 2003 | 0.7143 | 0.7165 | 0.7138 | 0.7154 | 20,864 | +0.00(+0.15%) |
Mar 26, 2003 | 0.7149 | 0.7171 | 0.7138 | 0.7143 | 70,758 | -0.00(-0.15%) |
Mar 25, 2003 | 0.7231 | 0.7275 | 0.7143 | 0.7154 | 72,573 | +0.00(+0.00%) |
Mar 24, 2003 | 0.6642 | 0.7397 | 0.6642 | 0.7154 | 115,482 | -0.01(-0.99%) |
Mar 21, 2003 | 0.7303 | 0.7303 | 0.6967 | 0.7226 | 98,881 | -0.00(-0.46%) |
Mar 20, 2003 | 0.7308 | 0.7308 | 0.7055 | 0.7259 | 24,493 | -0.01(-0.98%) |
Mar 19, 2003 | 0.7342 | 0.7342 | 0.7105 | 0.7331 | 525,249 | -0.01(-0.75%) |
Mar 18, 2003 | 0.7386 | 0.7386 | 0.7364 | 0.7386 | 17,236 | -0.01(-0.74%) |
Mar 17, 2003 | 0.7234 | 0.7441 | 0.7165 | 0.7441 | 104,777 | +0.02(+2.58%) |
Mar 14, 2003 | 0.7380 | 0.7380 | 0.7226 | 0.7253 | 39,008 | -0.01(-1.05%) |
Mar 13, 2003 | 0.7281 | 0.7408 | 0.7281 | 0.7331 | 352,887 | -0.00(-0.15%) |
Mar 12, 2003 | 0.7358 | 0.7402 | 0.7325 | 0.7342 | 68,944 | +0.00(+0.00%) |
Mar 11, 2003 | 0.7336 | 0.7540 | 0.7270 | 0.7342 | 1,023,283 | -0.00(-0.16%) |
Mar 10, 2003 | 0.7810 | 0.7810 | 0.7275 | 0.7353 | 275,778 | -0.04(-5.45%) |
Mar 07, 2003 | 0.8047 | 0.8047 | 0.7639 | 0.7777 | 210,462 | -0.03(-3.95%) |
Mar 06, 2003 | 0.8097 | 0.8102 | 0.8053 | 0.8097 | 128,817 | -0.01(-1.08%) |
Mar 05, 2003 | 0.8245 | 0.8262 | 0.8075 | 0.8185 | 80,737 | +0.00(+0.34%) |
Mar 04, 2003 | 0.7771 | 0.8328 | 0.7766 | 0.8157 | 362,866 | +0.04(+4.96%) |