Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.5621 | 0.5656 | 0.5513 | 0.5557 | 86,284 | -0.00(-0.36%) |
May 29, 2003 | 0.5605 | 0.5625 | 0.5493 | 0.5577 | 66,201 | +0.00(+0.14%) |
May 28, 2003 | 0.5497 | 0.5692 | 0.5437 | 0.5569 | 431,424 | +0.01(+1.67%) |
May 27, 2003 | 0.5370 | 0.5549 | 0.5306 | 0.5477 | 72,895 | +0.01(+1.93%) |
May 23, 2003 | 0.5278 | 0.5517 | 0.5262 | 0.5374 | 84,053 | +0.01(+1.73%) |
May 22, 2003 | 0.5250 | 0.5282 | 0.5178 | 0.5282 | 79,590 | +0.00(+0.53%) |
May 21, 2003 | 0.5198 | 0.5274 | 0.5147 | 0.5254 | 52,812 | +0.01(+1.07%) |
May 20, 2003 | 0.5190 | 0.5226 | 0.5115 | 0.5198 | 14,876 | -0.01(-1.51%) |
May 19, 2003 | 0.5318 | 0.5493 | 0.5278 | 0.5278 | 145,791 | -0.01(-1.85%) |
May 16, 2003 | 0.5158 | 0.5589 | 0.5119 | 0.5378 | 313,154 | +0.01(+1.96%) |
May 15, 2003 | 0.5290 | 0.5330 | 0.5194 | 0.5274 | 51,324 | +0.01(+1.22%) |
May 14, 2003 | 0.5186 | 0.5318 | 0.5186 | 0.5210 | 611,432 | -0.00(-0.53%) |
May 13, 2003 | 0.5330 | 0.5330 | 0.5147 | 0.5238 | 412,828 | -0.00(-0.76%) |
May 12, 2003 | 0.5417 | 0.5489 | 0.5278 | 0.5278 | 233,564 | -0.01(-2.43%) |
May 09, 2003 | 0.5178 | 0.5473 | 0.5127 | 0.5409 | 288,607 | +0.02(+4.46%) |
May 08, 2003 | 0.5222 | 0.5222 | 0.5127 | 0.5178 | 23,802 | -0.00(-0.08%) |
May 07, 2003 | 0.5178 | 0.5238 | 0.5127 | 0.5182 | 130,171 | +0.00(+0.15%) |
May 06, 2003 | 0.5150 | 0.5178 | 0.5123 | 0.5174 | 52,068 | +0.00(+0.23%) |
May 05, 2003 | 0.4975 | 0.5178 | 0.4975 | 0.5162 | 167,362 | +0.01(+1.25%) |
May 02, 2003 | 0.5150 | 0.5166 | 0.4704 | 0.5099 | 490,931 | -0.01(-1.39%) |
May 01, 2003 | 0.5194 | 0.5198 | 0.5150 | 0.5170 | 98,186 | -0.01(-1.67%) |
Apr 30, 2003 | 0.5254 | 0.5310 | 0.5230 | 0.5258 | 825,656 | -0.01(-1.49%) |
Apr 29, 2003 | 0.5222 | 0.5342 | 0.5218 | 0.5338 | 324,312 | +0.01(+1.90%) |
Apr 28, 2003 | 0.5278 | 0.5278 | 0.5178 | 0.5238 | 146,535 | -0.00(-0.53%) |
Apr 25, 2003 | 0.5298 | 0.5298 | 0.5222 | 0.5266 | 371,173 | -0.00(-0.60%) |
Apr 24, 2003 | 0.5178 | 0.5306 | 0.5178 | 0.5298 | 250,672 | +0.01(+1.14%) |
Apr 23, 2003 | 0.5071 | 0.5238 | 0.5071 | 0.5238 | 312,410 | +0.02(+3.22%) |
Apr 22, 2003 | 0.4931 | 0.5079 | 0.4923 | 0.5075 | 239,514 | +0.01(+1.28%) |
Apr 21, 2003 | 0.4939 | 0.5066 | 0.4916 | 0.5011 | 208,273 | +0.01(+2.02%) |
Apr 17, 2003 | 0.5019 | 0.5019 | 0.4808 | 0.4911 | 169,594 | +0.00(+0.24%) |
Apr 16, 2003 | 0.4919 | 0.5067 | 0.4824 | 0.4900 | 113,062 | -0.01(-1.05%) |
Apr 15, 2003 | 0.4963 | 0.4967 | 0.4856 | 0.4951 | 116,782 | -0.00(-0.40%) |
Apr 14, 2003 | 0.4752 | 0.5079 | 0.4752 | 0.4971 | 162,899 | +0.01(+2.80%) |
Apr 11, 2003 | 0.4704 | 0.4967 | 0.4680 | 0.4836 | 129,427 | +0.01(+2.62%) |
Apr 10, 2003 | 0.4736 | 0.4959 | 0.4700 | 0.4712 | 145,791 | -0.00(-0.50%) |
Apr 09, 2003 | 0.4780 | 0.4780 | 0.4680 | 0.4736 | 133,146 | -0.00(-0.75%) |
Apr 08, 2003 | 0.4521 | 0.4820 | 0.4481 | 0.4772 | 569,033 | +0.02(+5.37%) |
Apr 07, 2003 | 0.4497 | 0.4529 | 0.4441 | 0.4529 | 304,972 | +0.01(+1.16%) |
Apr 04, 2003 | 0.4521 | 0.4533 | 0.4477 | 0.4477 | 266,292 | -0.00(-0.88%) |
Apr 03, 2003 | 0.4573 | 0.4573 | 0.4426 | 0.4517 | 753,504 | -0.00(-0.96%) |
Apr 02, 2003 | 0.4661 | 0.4748 | 0.4481 | 0.4561 | 1,013,103 | -0.01(-2.97%) |
Apr 01, 2003 | 0.4716 | 0.4724 | 0.4700 | 0.4700 | 737,884 | -0.00(-0.46%) |
Mar 31, 2003 | 0.4716 | 0.4784 | 0.4716 | 0.4722 | 61,738 | -0.00(-0.46%) |
Mar 28, 2003 | 0.4768 | 0.4776 | 0.4716 | 0.4744 | 1,004,177 | +0.00(+0.17%) |
Mar 27, 2003 | 0.4740 | 0.4760 | 0.4720 | 0.4736 | 30,497 | -0.00(-0.09%) |
Mar 26, 2003 | 0.4840 | 0.4876 | 0.4741 | 0.4741 | 422,118 | -0.01(-1.64%) |
Mar 25, 2003 | 0.5047 | 0.5047 | 0.4716 | 0.4820 | 564,935 | -0.02(-3.82%) |
Mar 24, 2003 | 0.5135 | 0.5135 | 0.4959 | 0.5011 | 107,112 | -0.01(-1.02%) |
Mar 21, 2003 | 0.5188 | 0.5067 | 0.5035 | 0.5063 | 238,027 | -0.00(-0.24%) |
Mar 20, 2003 | 0.5079 | 0.5079 | 0.5035 | 0.5075 | 29,009 | -0.00(-0.31%) |
Mar 19, 2003 | 0.4967 | 0.5091 | 0.4967 | 0.5091 | 33,554 | +0.01(+1.03%) |
Mar 18, 2003 | 0.4915 | 0.5039 | 0.4880 | 0.5039 | 21,660 | -0.00(-0.78%) |
Mar 17, 2003 | 0.5135 | 0.5135 | 0.4915 | 0.5079 | 105,743 | -0.00(-0.70%) |
Mar 14, 2003 | 0.4995 | 0.5135 | 0.4716 | 0.5115 | 116,015 | +0.01(+1.90%) |
Mar 13, 2003 | 0.4732 | 0.5023 | 0.4720 | 0.5019 | 59,506 | +0.03(+6.06%) |
Mar 12, 2003 | 0.4720 | 0.4764 | 0.4720 | 0.4732 | 25,290 | +0.00(+0.68%) |
Mar 11, 2003 | 0.4756 | 0.4756 | 0.4561 | 0.4700 | 52,068 | -0.00(-0.42%) |
Mar 10, 2003 | 0.4720 | 0.4780 | 0.4720 | 0.4720 | 26,778 | -0.00(-0.01%) |
Mar 07, 2003 | 0.4788 | 0.4788 | 0.4716 | 0.4721 | 54,299 | -0.00(-0.59%) |
Mar 06, 2003 | 0.4876 | 0.5035 | 0.4521 | 0.4749 | 62,482 | -0.03(-5.09%) |
Mar 05, 2003 | 0.4856 | 0.5015 | 0.4736 | 0.5003 | 78,102 | +0.03(+5.28%) |
Mar 04, 2003 | 0.4732 | 0.4852 | 0.4649 | 0.4752 | 133,146 | +0.00(+0.42%) |