Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.5657 | 0.5704 | 0.5634 | 0.5636 | 225,026 | -0.00(-0.82%) |
May 29, 2003 | 0.5794 | 0.5796 | 0.5682 | 0.5682 | 130,278 | -0.01(-2.04%) |
May 28, 2003 | 0.5900 | 0.5900 | 0.5786 | 0.5801 | 86,457 | -0.01(-1.93%) |
May 27, 2003 | 0.5661 | 0.5959 | 0.5661 | 0.5915 | 100,669 | +0.01(+2.56%) |
May 23, 2003 | 0.5822 | 0.5824 | 0.5765 | 0.5767 | 24,871 | -0.01(-1.19%) |
May 22, 2003 | 0.5794 | 0.5879 | 0.5786 | 0.5837 | 34,346 | +0.00(+0.40%) |
May 21, 2003 | 0.5824 | 0.5830 | 0.5773 | 0.5813 | 100,669 | -0.00(-0.18%) |
May 20, 2003 | 0.5742 | 0.5885 | 0.5742 | 0.5824 | 352,936 | +0.01(+2.11%) |
May 19, 2003 | 0.5837 | 0.5837 | 0.5701 | 0.5704 | 117,250 | -0.02(-2.63%) |
May 16, 2003 | 0.5951 | 0.5993 | 0.5858 | 0.5858 | 72,245 | -0.00(-0.68%) |
May 15, 2003 | 0.5957 | 0.5957 | 0.5896 | 0.5898 | 87,642 | -0.01(-0.99%) |
May 14, 2003 | 0.5942 | 0.5984 | 0.5910 | 0.5957 | 100,669 | +0.00(+0.25%) |
May 13, 2003 | 0.6033 | 0.6050 | 0.5932 | 0.5942 | 261,741 | -0.01(-1.30%) |
May 12, 2003 | 0.5843 | 0.6058 | 0.5843 | 0.6020 | 477,293 | +0.02(+3.33%) |
May 09, 2003 | 0.6016 | 0.6016 | 0.5763 | 0.5826 | 254,635 | -0.03(-4.13%) |
May 08, 2003 | 0.6143 | 0.6210 | 0.6037 | 0.6077 | 215,552 | -0.01(-2.04%) |
May 07, 2003 | 0.6248 | 0.6261 | 0.6162 | 0.6204 | 305,562 | -0.00(-0.37%) |
May 06, 2003 | 0.6195 | 0.6278 | 0.6174 | 0.6227 | 374,255 | +0.01(+0.99%) |
May 05, 2003 | 0.6166 | 0.6200 | 0.6140 | 0.6166 | 418,076 | +0.01(+1.18%) |
May 02, 2003 | 0.5902 | 0.6143 | 0.5900 | 0.6094 | 483,215 | +0.02(+3.66%) |
May 01, 2003 | 0.5837 | 0.5879 | 0.5837 | 0.5879 | 252,266 | +0.01(+0.94%) |
Apr 30, 2003 | 0.5847 | 0.5872 | 0.5807 | 0.5824 | 528,220 | -0.00(-0.40%) |
Apr 29, 2003 | 0.5826 | 0.5853 | 0.5807 | 0.5847 | 145,675 | +0.00(+0.00%) |
Apr 28, 2003 | 0.5784 | 0.5879 | 0.5784 | 0.5847 | 149,228 | +0.01(+1.47%) |
Apr 25, 2003 | 0.5862 | 0.5862 | 0.5763 | 0.5763 | 75,798 | -0.01(-1.09%) |
Apr 24, 2003 | 0.5832 | 0.5832 | 0.5807 | 0.5826 | 22,502 | -0.00(-0.36%) |
Apr 23, 2003 | 0.5877 | 0.5879 | 0.5815 | 0.5847 | 91,195 | +0.00(+0.04%) |
Apr 22, 2003 | 0.5735 | 0.5845 | 0.5735 | 0.5845 | 297,272 | +0.01(+1.95%) |
Apr 21, 2003 | 0.5746 | 0.5752 | 0.5695 | 0.5733 | 97,116 | -0.00(-0.11%) |
Apr 17, 2003 | 0.5598 | 0.5832 | 0.5598 | 0.5739 | 1,296,865 | +0.01(+2.60%) |
Apr 16, 2003 | 0.5330 | 0.5609 | 0.5330 | 0.5594 | 582,701 | +0.03(+4.91%) |
Apr 15, 2003 | 0.5239 | 0.5340 | 0.5224 | 0.5332 | 81,720 | +0.01(+2.31%) |
Apr 14, 2003 | 0.5066 | 0.5222 | 0.5064 | 0.5212 | 46,189 | +0.01(+2.83%) |
Apr 11, 2003 | 0.5151 | 0.5161 | 0.5068 | 0.5068 | 34,346 | -0.01(-2.00%) |
Apr 10, 2003 | 0.5203 | 0.5233 | 0.5172 | 0.5172 | 34,346 | +0.00(+0.20%) |
Apr 09, 2003 | 0.5110 | 0.5199 | 0.5110 | 0.5161 | 55,664 | +0.00(+0.70%) |
Apr 08, 2003 | 0.5096 | 0.5134 | 0.5096 | 0.5125 | 133,831 | +0.00(+0.58%) |
Apr 07, 2003 | 0.5100 | 0.5104 | 0.5045 | 0.5096 | 217,920 | -0.01(-1.07%) |
Apr 04, 2003 | 0.5108 | 0.5172 | 0.5108 | 0.5151 | 58,033 | +0.00(+0.62%) |
Apr 03, 2003 | 0.5197 | 0.5197 | 0.5098 | 0.5119 | 124,356 | -0.01(-1.50%) |
Apr 02, 2003 | 0.5201 | 0.5239 | 0.5197 | 0.5197 | 63,954 | +0.00(+0.12%) |
Apr 01, 2003 | 0.5277 | 0.5277 | 0.5188 | 0.5191 | 50,927 | -0.01(-1.13%) |
Mar 31, 2003 | 0.5237 | 0.5254 | 0.5108 | 0.5250 | 172,915 | +0.00(+0.40%) |
Mar 28, 2003 | 0.5224 | 0.5235 | 0.5127 | 0.5229 | 171,730 | -0.00(-0.92%) |
Mar 27, 2003 | 0.5243 | 0.5292 | 0.5243 | 0.5277 | 184,758 | +0.00(+0.68%) |
Mar 26, 2003 | 0.5281 | 0.5288 | 0.5229 | 0.5241 | 119,619 | -0.00(-0.76%) |
Mar 25, 2003 | 0.5218 | 0.5294 | 0.5218 | 0.5281 | 71,061 | +0.01(+1.30%) |
Mar 24, 2003 | 0.5199 | 0.5241 | 0.5127 | 0.5214 | 210,814 | -0.00(-0.12%) |
Mar 21, 2003 | 0.5239 | 0.5288 | 0.5210 | 0.5220 | 333,987 | +0.00(+0.24%) |
Mar 20, 2003 | 0.5283 | 0.5283 | 0.5129 | 0.5207 | 331,618 | -0.01(-1.00%) |
Mar 19, 2003 | 0.5277 | 0.5277 | 0.5229 | 0.5260 | 49,742 | +0.00(+0.08%) |
Mar 18, 2003 | 0.5362 | 0.5362 | 0.5226 | 0.5256 | 92,379 | -0.01(-1.19%) |
Mar 17, 2003 | 0.5235 | 0.5319 | 0.5235 | 0.5319 | 457,159 | +0.01(+1.86%) |
Mar 14, 2003 | 0.5212 | 0.5252 | 0.5207 | 0.5222 | 187,127 | +0.00(+0.49%) |
Mar 13, 2003 | 0.5157 | 0.5256 | 0.5136 | 0.5197 | 232,132 | +0.00(+0.90%) |
Mar 12, 2003 | 0.5222 | 0.5233 | 0.5151 | 0.5151 | 91,195 | -0.01(-1.61%) |
Mar 11, 2003 | 0.5252 | 0.5294 | 0.5188 | 0.5235 | 99,485 | -0.00(-0.16%) |
Mar 10, 2003 | 0.5288 | 0.5368 | 0.5220 | 0.5243 | 214,367 | -0.01(-1.43%) |
Mar 07, 2003 | 0.5245 | 0.5340 | 0.5216 | 0.5319 | 151,597 | +0.01(+1.53%) |
Mar 06, 2003 | 0.5262 | 0.5262 | 0.5169 | 0.5239 | 63,954 | -0.00(-0.16%) |
Mar 05, 2003 | 0.5296 | 0.5300 | 0.5233 | 0.5248 | 151,597 | -0.01(-1.11%) |
Mar 04, 2003 | 0.5345 | 0.5372 | 0.5290 | 0.5307 | 183,574 | -0.01(-1.68%) |