Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7230 | 0.7348 | 0.7195 | 0.7269 | 16,052,155 | +0.02(+3.46%) |
Apr 29, 2003 | 0.7011 | 0.7160 | 0.6983 | 0.7026 | 17,685,312 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6701 | 0.6917 | 0.6682 | 0.6866 | 10,952,364 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6772 | 0.6815 | 0.6721 | 0.6760 | 8,811,397 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6834 | 0.6842 | 0.6760 | 0.6799 | 15,772,731 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6729 | 0.6936 | 0.6642 | 0.6870 | 28,800,992 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6642 | 0.6721 | 0.6564 | 0.6697 | 16,849,594 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6682 | 0.6709 | 0.6627 | 0.6674 | 4,779,538 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6623 | 0.6701 | 0.6564 | 0.6682 | 27,712,646 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6454 | 0.6505 | 0.6388 | 0.6470 | 35,218,792 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6219 | 0.6427 | 0.6219 | 0.6427 | 14,574,657 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6160 | 0.6266 | 0.6160 | 0.6227 | 15,684,694 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6152 | 0.6211 | 0.6109 | 0.6160 | 12,117,265 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6129 | 0.6270 | 0.6047 | 0.6047 | 13,539,899 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6176 | 0.6211 | 0.6062 | 0.6129 | 15,892,666 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6486 | 0.6505 | 0.6109 | 0.6121 | 28,749,956 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6783 | 0.6799 | 0.6446 | 0.6466 | 23,124,494 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6525 | 0.6615 | 0.6462 | 0.6564 | 12,765,425 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6446 | 0.6607 | 0.6435 | 0.6478 | 14,199,541 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6407 | 0.6466 | 0.6352 | 0.6372 | 11,425,725 | +0.01(+2.26%) |
Apr 01, 2003 | 0.6019 | 0.6231 | 0.6019 | 0.6231 | 5,621,635 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5949 | 0.5988 | 0.5890 | 0.5937 | 10,490,487 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5859 | 0.6090 | 0.5847 | 0.5988 | 12,329,065 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5792 | 0.5878 | 0.5702 | 0.5870 | 17,367,612 | +0.00(+0.13%) |
Mar 26, 2003 | 0.6015 | 0.6015 | 0.5859 | 0.5863 | 27,082,348 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5917 | 0.6051 | 0.5874 | 0.6015 | 8,808,845 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6188 | 0.6188 | 0.5937 | 0.6055 | 5,582,082 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6250 | 0.6266 | 0.6094 | 0.6200 | 10,319,516 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5992 | 0.6125 | 0.5894 | 0.6113 | 12,570,211 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5988 | 0.6086 | 0.5957 | 0.6035 | 11,827,635 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5906 | 0.6019 | 0.5792 | 0.6000 | 16,145,296 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5761 | 0.5949 | 0.5698 | 0.5819 | 9,283,481 | -0.01(-0.93%) |
Mar 14, 2003 | 0.6015 | 0.6015 | 0.5788 | 0.5874 | 9,939,296 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5859 | 0.5957 | 0.5616 | 0.5886 | 28,046,932 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5565 | 0.5804 | 0.5545 | 0.5780 | 20,173,326 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5275 | 0.5647 | 0.5259 | 0.5541 | 16,235,885 | +0.03(+4.74%) |
Mar 10, 2003 | 0.5298 | 0.5377 | 0.5235 | 0.5290 | 17,185,158 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5173 | 0.5451 | 0.5173 | 0.5412 | 12,910,878 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5114 | 0.5271 | 0.5114 | 0.5255 | 12,192,543 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5134 | 0.5134 | 0.5055 | 0.5094 | 20,286,882 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5290 | 0.5290 | 0.5161 | 0.5181 | 6,017,165 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5318 | 0.5349 | 0.5235 | 0.5286 | 5,499,148 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5157 | 0.5243 | 0.5153 | 0.5239 | 11,786,806 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5134 | 0.5134 | 0.5032 | 0.5098 | 19,923,248 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5200 | 0.5279 | 0.5055 | 0.5071 | 9,983,953 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5192 | 0.5208 | 0.5138 | 0.5161 | 23,472,816 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5455 | 0.5506 | 0.5330 | 0.5357 | 9,092,095 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5431 | 0.5467 | 0.5373 | 0.5459 | 9,694,322 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5506 | 0.5506 | 0.5318 | 0.5412 | 14,906,392 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5486 | 0.5541 | 0.5400 | 0.5498 | 6,214,931 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5408 | 0.5596 | 0.5381 | 0.5596 | 11,289,203 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5420 | 0.5514 | 0.5349 | 0.5408 | 4,882,886 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5498 | 0.5506 | 0.5388 | 0.5400 | 6,564,528 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5533 | 0.5667 | 0.5514 | 0.5612 | 5,693,086 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5682 | 0.5772 | 0.5502 | 0.5604 | 7,189,722 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5408 | 0.5616 | 0.5404 | 0.5565 | 12,410,723 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5584 | 0.5663 | 0.5388 | 0.5408 | 10,353,965 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5408 | 0.5486 | 0.5369 | 0.5435 | 22,073,148 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5682 | 0.5800 | 0.5616 | 0.5620 | 10,162,579 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5702 | 0.5733 | 0.5643 | 0.5694 | 7,252,241 | -0.02(-3.20%) |