Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.5161 | 0.5214 | 0.5105 | 0.5206 | 1,390,400 | +0.00(+0.85%) |
May 29, 2003 | 0.5167 | 0.5188 | 0.5125 | 0.5162 | 1,489,600 | +0.00(+0.18%) |
May 28, 2003 | 0.5056 | 0.5214 | 0.5050 | 0.5153 | 2,082,400 | +0.01(+2.10%) |
May 27, 2003 | 0.4984 | 0.5094 | 0.4922 | 0.5047 | 972,800 | +0.01(+1.22%) |
May 23, 2003 | 0.5038 | 0.5038 | 0.4959 | 0.4986 | 873,600 | -0.01(-1.11%) |
May 22, 2003 | 0.4898 | 0.5067 | 0.4845 | 0.5042 | 1,387,200 | +0.01(+2.97%) |
May 21, 2003 | 0.4773 | 0.4919 | 0.4773 | 0.4897 | 1,822,400 | +0.01(+2.65%) |
May 20, 2003 | 0.4688 | 0.4828 | 0.4686 | 0.4770 | 3,107,200 | +0.01(+1.46%) |
May 19, 2003 | 0.4833 | 0.4867 | 0.4648 | 0.4702 | 9,219,200 | -0.03(-5.94%) |
May 16, 2003 | 0.5195 | 0.5256 | 0.4992 | 0.4998 | 8,564,000 | -0.02(-3.85%) |
May 15, 2003 | 0.5227 | 0.5333 | 0.4872 | 0.5198 | 13,366,400 | +0.02(+3.00%) |
May 14, 2003 | 0.4975 | 0.5122 | 0.4956 | 0.5047 | 4,895,200 | +0.01(+1.57%) |
May 13, 2003 | 0.4853 | 0.5045 | 0.4752 | 0.4969 | 2,461,600 | +0.01(+1.86%) |
May 12, 2003 | 0.4788 | 0.4961 | 0.4758 | 0.4878 | 3,592,000 | +0.01(+1.53%) |
May 09, 2003 | 0.4794 | 0.4844 | 0.4689 | 0.4805 | 2,353,600 | +0.00(+0.20%) |
May 08, 2003 | 0.4877 | 0.5070 | 0.4713 | 0.4795 | 8,684,000 | -0.01(-2.07%) |
May 07, 2003 | 0.4823 | 0.5020 | 0.4766 | 0.4897 | 6,680,000 | +0.01(+2.08%) |
May 06, 2003 | 0.4844 | 0.4845 | 0.4742 | 0.4797 | 4,109,600 | -0.00(-0.97%) |
May 05, 2003 | 0.4656 | 0.4936 | 0.4641 | 0.4844 | 3,687,200 | +0.02(+4.34%) |
May 02, 2003 | 0.4616 | 0.4675 | 0.4550 | 0.4642 | 2,064,800 | +0.00(+0.71%) |
May 01, 2003 | 0.4656 | 0.4656 | 0.4516 | 0.4609 | 3,696,000 | -0.01(-1.24%) |
Apr 30, 2003 | 0.4650 | 0.4742 | 0.4586 | 0.4667 | 3,654,400 | +0.00(+0.23%) |
Apr 29, 2003 | 0.4664 | 0.4766 | 0.4547 | 0.4656 | 5,856,800 | +0.00(+0.17%) |
Apr 28, 2003 | 0.4455 | 0.4683 | 0.4447 | 0.4648 | 6,735,200 | +0.02(+4.42%) |
Apr 25, 2003 | 0.4366 | 0.4452 | 0.4288 | 0.4452 | 6,272,800 | +0.01(+2.41%) |
Apr 24, 2003 | 0.4275 | 0.4384 | 0.4220 | 0.4347 | 5,794,400 | +0.00(+0.87%) |
Apr 23, 2003 | 0.4328 | 0.4402 | 0.4250 | 0.4309 | 21,456,000 | +0.00(+0.47%) |
Apr 22, 2003 | 0.4139 | 0.4336 | 0.4102 | 0.4289 | 8,084,000 | +0.03(+8.16%) |
Apr 21, 2003 | 0.4023 | 0.4117 | 0.3942 | 0.3966 | 2,421,600 | -0.01(-1.28%) |
Apr 17, 2003 | 0.3941 | 0.4042 | 0.3887 | 0.4017 | 1,273,600 | +0.01(+2.15%) |
Apr 16, 2003 | 0.4062 | 0.4128 | 0.3916 | 0.3933 | 1,771,200 | -0.01(-2.56%) |
Apr 15, 2003 | 0.3984 | 0.4062 | 0.3939 | 0.4036 | 1,580,000 | +0.01(+1.25%) |
Apr 14, 2003 | 0.3964 | 0.4006 | 0.3833 | 0.3986 | 4,864,800 | +0.00(+0.39%) |
Apr 11, 2003 | 0.4141 | 0.4178 | 0.3942 | 0.3970 | 6,838,400 | -0.01(-3.20%) |
Apr 10, 2003 | 0.3878 | 0.4125 | 0.3873 | 0.4102 | 3,560,000 | +0.02(+6.06%) |
Apr 09, 2003 | 0.3906 | 0.3995 | 0.3867 | 0.3867 | 2,936,800 | -0.00(-0.40%) |
Apr 08, 2003 | 0.3867 | 0.3916 | 0.3808 | 0.3883 | 4,452,800 | -0.00(-0.32%) |
Apr 07, 2003 | 0.3852 | 0.3967 | 0.3852 | 0.3895 | 3,861,600 | +0.01(+3.02%) |
Apr 04, 2003 | 0.3841 | 0.3849 | 0.3750 | 0.3781 | 2,309,600 | -0.00(-0.82%) |
Apr 03, 2003 | 0.3762 | 0.3850 | 0.3762 | 0.3812 | 2,630,400 | +0.00(+1.24%) |
Apr 02, 2003 | 0.3633 | 0.3786 | 0.3625 | 0.3766 | 3,776,800 | +0.02(+4.78%) |
Apr 01, 2003 | 0.3525 | 0.3630 | 0.3477 | 0.3594 | 3,046,400 | +0.01(+2.18%) |
Mar 31, 2003 | 0.3545 | 0.3594 | 0.3472 | 0.3517 | 3,391,176 | -0.00(-1.23%) |
Mar 28, 2003 | 0.3625 | 0.3639 | 0.3553 | 0.3561 | 2,465,136 | -0.01(-1.98%) |
Mar 27, 2003 | 0.3555 | 0.3670 | 0.3548 | 0.3633 | 3,124,712 | +0.01(+1.71%) |
Mar 26, 2003 | 0.3787 | 0.3787 | 0.3544 | 0.3572 | 5,599,288 | -0.02(-5.69%) |
Mar 25, 2003 | 0.3769 | 0.3802 | 0.3678 | 0.3787 | 1,236,520 | +0.00(+0.37%) |
Mar 24, 2003 | 0.3830 | 0.3844 | 0.3739 | 0.3773 | 2,666,464 | -0.01(-2.86%) |
Mar 21, 2003 | 0.3912 | 0.3922 | 0.3812 | 0.3884 | 4,140,752 | +0.00(+0.30%) |
Mar 20, 2003 | 0.3700 | 0.3881 | 0.3672 | 0.3873 | 4,863,568 | +0.02(+4.23%) |
Mar 19, 2003 | 0.3894 | 0.3914 | 0.3697 | 0.3716 | 5,185,760 | -0.02(-4.58%) |
Mar 18, 2003 | 0.3780 | 0.3930 | 0.3773 | 0.3894 | 418,080,000 | +0.01(+3.11%) |
Mar 17, 2003 | 0.3570 | 0.3778 | 0.3563 | 0.3777 | 4,469,792 | +0.02(+5.45%) |
Mar 14, 2003 | 0.3477 | 0.3623 | 0.3339 | 0.3581 | 5,715,952 | +0.01(+3.15%) |
Mar 13, 2003 | 0.3027 | 0.3500 | 0.3023 | 0.3472 | 10,392,000 | +0.06(+20.76%) |
Mar 12, 2003 | 0.2953 | 0.2969 | 0.2836 | 0.2875 | 3,773,048 | -0.01(-2.34%) |
Mar 11, 2003 | 0.2934 | 0.3044 | 0.2930 | 0.2944 | 1,311,200 | -0.00(-0.32%) |
Mar 10, 2003 | 0.3094 | 0.3095 | 0.2936 | 0.2953 | 2,671,200 | -0.01(-4.59%) |
Mar 07, 2003 | 0.3028 | 0.3125 | 0.3011 | 0.3095 | 1,977,600 | +0.01(+2.22%) |
Mar 06, 2003 | 0.2938 | 0.3095 | 0.2914 | 0.3028 | 1,817,600 | +0.01(+2.98%) |
Mar 05, 2003 | 0.2945 | 0.2966 | 0.2909 | 0.2941 | 2,124,000 | +0.00(+0.16%) |
Mar 04, 2003 | 0.2969 | 0.3016 | 0.2906 | 0.2936 | 3,032,800 | -0.00(-1.46%) |