Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9003 | 0.9047 | 0.8782 | 0.8891 | 233,596,016 | +0.07(+8.10%) |
May 29, 2003 | 0.7695 | 0.8487 | 0.7678 | 0.8225 | 250,635,504 | +0.05(+6.84%) |
May 28, 2003 | 0.7695 | 0.7780 | 0.7508 | 0.7698 | 135,121,504 | -0.00(-0.26%) |
May 27, 2003 | 0.7016 | 0.7746 | 0.6880 | 0.7719 | 183,108,112 | +0.06(+8.86%) |
May 23, 2003 | 0.7134 | 0.7270 | 0.7060 | 0.7090 | 94,876,920 | -0.00(-0.52%) |
May 22, 2003 | 0.7114 | 0.7192 | 0.6948 | 0.7128 | 97,320,664 | +0.00(+0.33%) |
May 21, 2003 | 0.6866 | 0.7107 | 0.6829 | 0.7104 | 99,352,320 | +0.02(+3.51%) |
May 20, 2003 | 0.6825 | 0.6914 | 0.6795 | 0.6863 | 96,747,664 | +0.01(+1.56%) |
May 19, 2003 | 0.7128 | 0.7196 | 0.6730 | 0.6757 | 133,439,144 | -0.05(-6.44%) |
May 16, 2003 | 0.7066 | 0.7348 | 0.7056 | 0.7223 | 111,646,912 | +0.01(+0.95%) |
May 15, 2003 | 0.7019 | 0.7168 | 0.6982 | 0.7155 | 121,046,432 | +0.02(+3.44%) |
May 14, 2003 | 0.6948 | 0.7032 | 0.6829 | 0.6917 | 105,588,576 | -0.00(-0.10%) |
May 13, 2003 | 0.6801 | 0.7032 | 0.6778 | 0.6924 | 199,735,504 | -0.01(-1.88%) |
May 12, 2003 | 0.7277 | 0.7440 | 0.6999 | 0.7056 | 329,200,288 | -0.02(-2.81%) |
May 09, 2003 | 0.6397 | 0.7314 | 0.6217 | 0.7260 | 1,007,218,688 | +0.18(+33.06%) |
May 08, 2003 | 0.5385 | 0.5674 | 0.5317 | 0.5456 | 231,577,440 | +0.00(+0.06%) |
May 07, 2003 | 0.5460 | 0.5589 | 0.5358 | 0.5453 | 98,239,032 | -0.01(-1.59%) |
May 06, 2003 | 0.5507 | 0.5684 | 0.5412 | 0.5541 | 125,094,048 | +0.00(+0.12%) |
May 05, 2003 | 0.5453 | 0.5789 | 0.5358 | 0.5534 | 172,215,920 | +0.01(+2.45%) |
May 02, 2003 | 0.4964 | 0.5436 | 0.4936 | 0.5402 | 184,861,120 | +0.05(+10.26%) |
May 01, 2003 | 0.4834 | 0.4947 | 0.4807 | 0.4899 | 80,188,288 | +0.01(+1.05%) |
Apr 30, 2003 | 0.4862 | 0.4994 | 0.4841 | 0.4848 | 51,139,396 | -0.00(-0.83%) |
Apr 29, 2003 | 0.4851 | 0.4957 | 0.4814 | 0.4889 | 73,470,608 | +0.01(+3.08%) |
Apr 28, 2003 | 0.4658 | 0.4828 | 0.4603 | 0.4743 | 73,847,376 | +0.01(+3.03%) |
Apr 25, 2003 | 0.4753 | 0.4834 | 0.4559 | 0.4603 | 96,679,640 | -0.02(-3.70%) |
Apr 24, 2003 | 0.4930 | 0.4930 | 0.4716 | 0.4780 | 72,333,776 | -0.01(-2.97%) |
Apr 23, 2003 | 0.4811 | 0.4957 | 0.4773 | 0.4926 | 66,380,092 | +0.01(+2.26%) |
Apr 22, 2003 | 0.4732 | 0.4821 | 0.4654 | 0.4817 | 86,326,432 | +0.01(+1.29%) |
Apr 21, 2003 | 0.4644 | 0.4770 | 0.4600 | 0.4756 | 65,099,348 | +0.01(+2.56%) |
Apr 17, 2003 | 0.4590 | 0.4651 | 0.4495 | 0.4637 | 57,153,256 | +0.01(+1.79%) |
Apr 16, 2003 | 0.4661 | 0.4671 | 0.4518 | 0.4556 | 73,545,176 | +0.00(+0.00%) |
Apr 15, 2003 | 0.4549 | 0.4614 | 0.4437 | 0.4556 | 53,912,812 | -0.00(-0.52%) |
Apr 14, 2003 | 0.4434 | 0.4593 | 0.4420 | 0.4580 | 48,812,084 | +0.01(+1.74%) |
Apr 11, 2003 | 0.4603 | 0.4641 | 0.4457 | 0.4501 | 40,936,636 | -0.01(-1.12%) |
Apr 10, 2003 | 0.4590 | 0.4597 | 0.4508 | 0.4552 | 39,723,920 | +0.00(+0.53%) |
Apr 09, 2003 | 0.4569 | 0.4692 | 0.4525 | 0.4529 | 75,748,208 | -0.00(-0.52%) |
Apr 08, 2003 | 0.4637 | 0.4661 | 0.4522 | 0.4552 | 51,985,812 | -0.00(-0.96%) |
Apr 07, 2003 | 0.4858 | 0.4892 | 0.4552 | 0.4597 | 73,184,112 | +0.00(+1.05%) |
Apr 04, 2003 | 0.4746 | 0.4753 | 0.4529 | 0.4549 | 56,039,968 | -0.02(-3.89%) |
Apr 03, 2003 | 0.4756 | 0.4756 | 0.4634 | 0.4733 | 76,618,176 | +0.01(+1.32%) |
Apr 02, 2003 | 0.4658 | 0.4749 | 0.4597 | 0.4671 | 84,190,120 | +0.02(+3.70%) |
Apr 01, 2003 | 0.4467 | 0.4556 | 0.4369 | 0.4505 | 58,194,596 | +0.01(+2.95%) |
Mar 31, 2003 | 0.4423 | 0.4478 | 0.4355 | 0.4376 | 74,017,928 | -0.02(-4.10%) |
Mar 28, 2003 | 0.4756 | 0.4773 | 0.4488 | 0.4563 | 140,466,608 | -0.02(-4.07%) |
Mar 27, 2003 | 0.4831 | 0.4933 | 0.4743 | 0.4756 | 151,729,792 | -0.01(-2.85%) |
Mar 26, 2003 | 0.4868 | 0.4977 | 0.4831 | 0.4896 | 120,683,480 | +0.01(+2.78%) |
Mar 25, 2003 | 0.4644 | 0.4834 | 0.4627 | 0.4763 | 73,309,088 | +0.01(+2.86%) |
Mar 24, 2003 | 0.4614 | 0.4756 | 0.4586 | 0.4631 | 91,708,592 | -0.02(-3.74%) |
Mar 21, 2003 | 0.4984 | 0.5038 | 0.4593 | 0.4811 | 183,911,136 | -0.00(-0.91%) |
Mar 20, 2003 | 0.4811 | 0.4957 | 0.4685 | 0.4855 | 85,328,424 | +0.00(+0.92%) |
Mar 19, 2003 | 0.4797 | 0.4845 | 0.4641 | 0.4811 | 77,911,304 | +0.00(+0.50%) |
Mar 18, 2003 | 0.4807 | 0.4862 | 0.4688 | 0.4787 | 101,583,920 | -0.00(-0.77%) |
Mar 17, 2003 | 0.4484 | 0.4916 | 0.4474 | 0.4824 | 143,049,328 | +0.03(+5.81%) |
Mar 14, 2003 | 0.4712 | 0.4756 | 0.4525 | 0.4559 | 119,725,936 | -0.01(-2.89%) |
Mar 13, 2003 | 0.4396 | 0.4722 | 0.4376 | 0.4695 | 149,150,800 | +0.04(+9.94%) |
Mar 12, 2003 | 0.4189 | 0.4281 | 0.4152 | 0.4270 | 54,062,496 | +0.01(+2.78%) |
Mar 11, 2003 | 0.4155 | 0.4223 | 0.4110 | 0.4155 | 45,677,604 | +0.00(+0.74%) |
Mar 10, 2003 | 0.4199 | 0.4219 | 0.4118 | 0.4124 | 37,926,436 | -0.01(-2.80%) |
Mar 07, 2003 | 0.4114 | 0.4257 | 0.4077 | 0.4243 | 63,420,912 | +0.01(+1.54%) |
Mar 06, 2003 | 0.4216 | 0.4257 | 0.4162 | 0.4179 | 53,787,220 | -0.01(-1.68%) |
Mar 05, 2003 | 0.4141 | 0.4277 | 0.4131 | 0.4250 | 57,261,840 | +0.01(+1.62%) |
Mar 04, 2003 | 0.4230 | 0.4270 | 0.4141 | 0.4182 | 58,948,128 | -0.00(-0.81%) |