Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7491 | 0.7491 | 0.7372 | 0.7450 | 3,475,558 | +0.00(+0.00%) |
May 29, 2003 | 0.7420 | 0.7651 | 0.7420 | 0.7450 | 17,487,912 | +0.01(+1.47%) |
May 28, 2003 | 0.7245 | 0.7376 | 0.7245 | 0.7342 | 5,363,747 | +0.01(+1.13%) |
May 27, 2003 | 0.6985 | 0.7316 | 0.6973 | 0.7260 | 14,624,740 | +0.00(+0.00%) |
May 23, 2003 | 0.7219 | 0.7335 | 0.7189 | 0.7260 | 7,751,515 | +0.01(+1.30%) |
May 22, 2003 | 0.7264 | 0.7353 | 0.7167 | 0.7167 | 12,269,204 | -0.01(-0.77%) |
May 21, 2003 | 0.7000 | 0.7242 | 0.6959 | 0.7223 | 12,827,871 | +0.03(+4.08%) |
May 20, 2003 | 0.7093 | 0.7093 | 0.6869 | 0.6940 | 11,638,016 | -0.01(-1.89%) |
May 19, 2003 | 0.7234 | 0.7282 | 0.7000 | 0.7074 | 7,555,444 | -0.02(-3.21%) |
May 16, 2003 | 0.7316 | 0.7372 | 0.7167 | 0.7309 | 7,055,866 | -0.00(-0.10%) |
May 15, 2003 | 0.7722 | 0.7722 | 0.7286 | 0.7316 | 8,549,228 | -0.05(-5.98%) |
May 14, 2003 | 0.7696 | 0.7912 | 0.7692 | 0.7781 | 2,930,319 | +0.01(+1.36%) |
May 13, 2003 | 0.7837 | 0.7986 | 0.7666 | 0.7677 | 31,102,754 | -0.01(-1.76%) |
May 12, 2003 | 0.7565 | 0.7856 | 0.7539 | 0.7815 | 10,681,835 | +0.01(+1.75%) |
May 09, 2003 | 0.7692 | 0.7763 | 0.7450 | 0.7681 | 26,085,488 | +0.01(+1.23%) |
May 08, 2003 | 0.7707 | 0.7729 | 0.7539 | 0.7588 | 4,069,142 | -0.01(-1.07%) |
May 07, 2003 | 0.7510 | 0.7670 | 0.7465 | 0.7670 | 13,647,072 | +0.03(+4.41%) |
May 06, 2003 | 0.7502 | 0.7614 | 0.7327 | 0.7346 | 4,627,810 | -0.03(-3.38%) |
May 05, 2003 | 0.7614 | 0.7819 | 0.7465 | 0.7603 | 4,356,534 | -0.00(-0.63%) |
May 02, 2003 | 0.7632 | 0.7874 | 0.7632 | 0.7651 | 3,765,635 | -0.01(-1.67%) |
May 01, 2003 | 0.7632 | 0.7837 | 0.7614 | 0.7781 | 526,436 | +0.01(+1.46%) |
Apr 30, 2003 | 0.7856 | 0.7889 | 0.7625 | 0.7670 | 6,217,865 | -0.02(-2.18%) |
Apr 29, 2003 | 0.7819 | 0.8012 | 0.7800 | 0.7841 | 7,259,995 | +0.01(+1.45%) |
Apr 28, 2003 | 0.7297 | 0.7744 | 0.7253 | 0.7729 | 2,522,062 | +0.04(+5.11%) |
Apr 25, 2003 | 0.7390 | 0.7446 | 0.7208 | 0.7353 | 10,230,603 | -0.00(-0.50%) |
Apr 24, 2003 | 0.7260 | 0.7577 | 0.7260 | 0.7390 | 4,461,284 | -0.02(-2.84%) |
Apr 23, 2003 | 0.7402 | 0.7733 | 0.7402 | 0.7606 | 4,155,091 | +0.02(+2.41%) |
Apr 22, 2003 | 0.7242 | 0.7439 | 0.7156 | 0.7428 | 5,594,735 | +0.02(+2.15%) |
Apr 21, 2003 | 0.7297 | 0.7353 | 0.7230 | 0.7271 | 96,692 | -0.01(-1.06%) |
Apr 17, 2003 | 0.7242 | 0.7349 | 0.7242 | 0.7349 | 3,717,289 | +0.03(+3.89%) |
Apr 16, 2003 | 0.7171 | 0.7215 | 0.7033 | 0.7074 | 6,596,577 | -0.01(-1.61%) |
Apr 15, 2003 | 0.6646 | 0.7189 | 0.6646 | 0.7189 | 4,219,553 | +0.05(+7.28%) |
Apr 14, 2003 | 0.6851 | 0.6851 | 0.6609 | 0.6702 | 3,408,410 | +0.01(+1.12%) |
Apr 11, 2003 | 0.6627 | 0.6683 | 0.6519 | 0.6627 | 2,411,940 | +0.01(+0.79%) |
Apr 10, 2003 | 0.6772 | 0.6787 | 0.6538 | 0.6575 | 7,327,142 | -0.04(-5.56%) |
Apr 09, 2003 | 0.7093 | 0.7093 | 0.6962 | 0.6962 | 6,314,557 | -0.01(-1.37%) |
Apr 08, 2003 | 0.7316 | 0.7335 | 0.7040 | 0.7059 | 6,838,308 | -0.03(-3.51%) |
Apr 07, 2003 | 0.7223 | 0.7335 | 0.7223 | 0.7316 | 5,398,664 | +0.03(+5.02%) |
Apr 04, 2003 | 0.6690 | 0.6966 | 0.6664 | 0.6966 | 7,813,291 | +0.03(+4.82%) |
Apr 03, 2003 | 0.6664 | 0.6720 | 0.6627 | 0.6646 | 3,599,109 | -0.01(-0.83%) |
Apr 02, 2003 | 0.6739 | 0.6772 | 0.6601 | 0.6702 | 2,331,363 | +0.02(+3.39%) |
Apr 01, 2003 | 0.6497 | 0.6564 | 0.6460 | 0.6482 | 4,689,586 | +0.01(+1.22%) |
Mar 31, 2003 | 0.6460 | 0.6534 | 0.6404 | 0.6404 | 2,981,352 | -0.01(-1.94%) |
Mar 28, 2003 | 0.6471 | 0.6545 | 0.6430 | 0.6530 | 5,371,805 | +0.00(+0.75%) |
Mar 27, 2003 | 0.6367 | 0.6549 | 0.6352 | 0.6482 | 2,664,415 | -0.01(-1.64%) |
Mar 26, 2003 | 0.6385 | 0.6609 | 0.6385 | 0.6590 | 4,211,495 | +0.01(+2.31%) |
Mar 25, 2003 | 0.6273 | 0.6456 | 0.6218 | 0.6441 | 1,654,516 | +0.01(+2.00%) |
Mar 24, 2003 | 0.6244 | 0.6322 | 0.6225 | 0.6314 | 2,755,736 | -0.01(-1.68%) |
Mar 21, 2003 | 0.6173 | 0.6460 | 0.6173 | 0.6422 | 5,986,877 | +0.03(+5.50%) |
Mar 20, 2003 | 0.5968 | 0.6143 | 0.5946 | 0.6087 | 7,211,649 | +0.01(+0.93%) |
Mar 19, 2003 | 0.5994 | 0.6069 | 0.5957 | 0.6031 | 10,894,021 | -0.01(-0.92%) |
Mar 18, 2003 | 0.5968 | 0.6180 | 0.5961 | 0.6087 | 3,413,782 | +0.01(+1.55%) |
Mar 17, 2003 | 0.6020 | 0.6061 | 0.5786 | 0.5994 | 2,822,883 | -0.00(-0.49%) |
Mar 14, 2003 | 0.6009 | 0.6072 | 0.5957 | 0.6024 | 8,592,203 | +0.00(+0.37%) |
Mar 13, 2003 | 0.5845 | 0.6035 | 0.5845 | 0.6002 | 7,507,098 | +0.03(+4.74%) |
Mar 12, 2003 | 0.5570 | 0.5730 | 0.5492 | 0.5730 | 3,365,436 | +0.02(+3.57%) |
Mar 11, 2003 | 0.5451 | 0.5607 | 0.5451 | 0.5533 | 2,898,089 | +0.00(+0.07%) |
Mar 10, 2003 | 0.5540 | 0.5585 | 0.5495 | 0.5529 | 9,457,063 | -0.02(-3.00%) |
Mar 07, 2003 | 0.5622 | 0.5752 | 0.5492 | 0.5700 | 5,621,594 | -0.01(-1.23%) |
Mar 06, 2003 | 0.5454 | 0.5771 | 0.5454 | 0.5771 | 4,600,951 | +0.04(+7.64%) |
Mar 05, 2003 | 0.5436 | 0.5436 | 0.5257 | 0.5361 | 2,546,235 | -0.01(-1.50%) |
Mar 04, 2003 | 0.5510 | 0.5529 | 0.5384 | 0.5443 | 1,600,798 | -0.00(-0.88%) |