Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7138 | 0.7433 | 0.7098 | 0.7098 | 6,404,042 | +0.00(+0.48%) |
May 29, 2003 | 0.7166 | 0.7223 | 0.7025 | 0.7064 | 3,933,684 | +0.00(+0.00%) |
May 28, 2003 | 0.7138 | 0.7189 | 0.6928 | 0.7064 | 5,563,820 | +0.02(+3.49%) |
May 27, 2003 | 0.6674 | 0.6900 | 0.6657 | 0.6827 | 7,257,502 | +0.02(+2.55%) |
May 23, 2003 | 0.6572 | 0.6742 | 0.6543 | 0.6657 | 3,993,700 | +0.01(+1.73%) |
May 22, 2003 | 0.7081 | 0.7081 | 0.6430 | 0.6543 | 13,904,256 | -0.05(-6.48%) |
May 21, 2003 | 0.6849 | 0.7070 | 0.6781 | 0.6996 | 4,262,006 | +0.02(+2.24%) |
May 20, 2003 | 0.7070 | 0.7195 | 0.6662 | 0.6844 | 6,294,601 | -0.02(-2.82%) |
May 19, 2003 | 0.7308 | 0.7336 | 0.6996 | 0.7042 | 1,879,025 | -0.03(-4.38%) |
May 16, 2003 | 0.7280 | 0.7421 | 0.7251 | 0.7365 | 3,813,653 | +0.00(+0.08%) |
May 15, 2003 | 0.7620 | 0.7654 | 0.7342 | 0.7359 | 2,327,378 | -0.02(-2.70%) |
May 14, 2003 | 0.7478 | 0.7744 | 0.7478 | 0.7563 | 3,596,537 | +0.02(+2.46%) |
May 13, 2003 | 0.7365 | 0.7586 | 0.7319 | 0.7382 | 6,434,050 | -0.04(-4.96%) |
May 12, 2003 | 0.7478 | 0.7863 | 0.7365 | 0.7767 | 3,299,105 | +0.02(+3.16%) |
May 09, 2003 | 0.7382 | 0.7557 | 0.7370 | 0.7529 | 3,077,576 | +0.01(+1.84%) |
May 08, 2003 | 0.7467 | 0.7495 | 0.7280 | 0.7393 | 3,910,737 | -0.01(-1.73%) |
May 07, 2003 | 0.6855 | 0.7529 | 0.6827 | 0.7523 | 8,661,697 | +0.09(+13.12%) |
May 06, 2003 | 0.6793 | 0.7025 | 0.6651 | 0.6651 | 2,763,376 | -0.01(-1.92%) |
May 05, 2003 | 0.6402 | 0.6793 | 0.6402 | 0.6781 | 5,730,629 | +0.04(+6.31%) |
May 02, 2003 | 0.6685 | 0.6736 | 0.6373 | 0.6379 | 4,266,419 | -0.01(-1.23%) |
May 01, 2003 | 0.6770 | 0.6787 | 0.6277 | 0.6458 | 7,047,447 | -0.03(-4.60%) |
Apr 30, 2003 | 0.6895 | 0.6946 | 0.6713 | 0.6770 | 5,044,860 | -0.04(-5.76%) |
Apr 29, 2003 | 0.7053 | 0.7251 | 0.7053 | 0.7183 | 1,553,350 | +0.02(+3.26%) |
Apr 28, 2003 | 0.6900 | 0.7087 | 0.6900 | 0.6957 | 1,406,841 | +0.01(+1.66%) |
Apr 25, 2003 | 0.7110 | 0.7121 | 0.6821 | 0.6844 | 1,080,285 | -0.02(-2.58%) |
Apr 24, 2003 | 0.7308 | 0.7348 | 0.6827 | 0.7025 | 3,118,175 | -0.03(-4.62%) |
Apr 23, 2003 | 0.7251 | 0.7433 | 0.7206 | 0.7365 | 834,043 | +0.02(+2.36%) |
Apr 22, 2003 | 0.7144 | 0.7370 | 0.6985 | 0.7195 | 1,685,738 | +0.01(+0.79%) |
Apr 21, 2003 | 0.7025 | 0.7161 | 0.7008 | 0.7138 | 677,825 | +0.01(+1.78%) |
Apr 17, 2003 | 0.7110 | 0.7189 | 0.7013 | 0.7013 | 1,352,121 | -0.01(-1.98%) |
Apr 16, 2003 | 0.7121 | 0.7308 | 0.7121 | 0.7155 | 2,714,833 | +0.00(+0.64%) |
Apr 15, 2003 | 0.7166 | 0.7223 | 0.7093 | 0.7110 | 780,205 | -0.01(-1.57%) |
Apr 14, 2003 | 0.7149 | 0.7263 | 0.7030 | 0.7223 | 964,666 | +0.02(+2.66%) |
Apr 11, 2003 | 0.7195 | 0.7297 | 0.7030 | 0.7036 | 1,841,956 | +0.01(+0.73%) |
Apr 10, 2003 | 0.7025 | 0.7138 | 0.6798 | 0.6985 | 939,953 | -0.01(-1.83%) |
Apr 09, 2003 | 0.7195 | 0.7331 | 0.7053 | 0.7115 | 1,272,688 | -0.01(-1.87%) |
Apr 08, 2003 | 0.7336 | 0.7518 | 0.7149 | 0.7251 | 2,991,083 | -0.01(-1.16%) |
Apr 07, 2003 | 0.7336 | 0.7569 | 0.7297 | 0.7336 | 6,291,071 | +0.00(+0.54%) |
Apr 04, 2003 | 0.6878 | 0.7297 | 0.6787 | 0.7297 | 2,337,087 | +0.05(+7.51%) |
Apr 03, 2003 | 0.6906 | 0.6991 | 0.6787 | 0.6787 | 1,383,894 | -0.01(-1.64%) |
Apr 02, 2003 | 0.6895 | 0.7025 | 0.6895 | 0.6900 | 2,322,083 | +0.01(+1.42%) |
Apr 01, 2003 | 0.6804 | 0.6900 | 0.6713 | 0.6804 | 1,766,054 | +0.00(+0.08%) |
Mar 31, 2003 | 0.6798 | 0.6912 | 0.6617 | 0.6798 | 3,021,091 | -0.00(-0.33%) |
Mar 28, 2003 | 0.6798 | 0.6985 | 0.6628 | 0.6821 | 1,697,212 | +0.00(+0.33%) |
Mar 27, 2003 | 0.6742 | 0.6883 | 0.6657 | 0.6798 | 1,735,163 | +0.00(+0.00%) |
Mar 26, 2003 | 0.6713 | 0.6838 | 0.6662 | 0.6798 | 4,270,832 | +0.01(+0.84%) |
Mar 25, 2003 | 0.6657 | 0.6798 | 0.6566 | 0.6742 | 2,579,798 | +0.01(+1.10%) |
Mar 24, 2003 | 0.6798 | 0.6815 | 0.6600 | 0.6668 | 1,446,558 | -0.02(-2.89%) |
Mar 21, 2003 | 0.6713 | 0.6968 | 0.6713 | 0.6866 | 2,905,472 | +0.02(+2.71%) |
Mar 20, 2003 | 0.6373 | 0.6719 | 0.6232 | 0.6685 | 6,118,084 | -0.02(-2.72%) |
Mar 19, 2003 | 0.6883 | 0.7019 | 0.6798 | 0.6872 | 2,671,587 | +0.00(+0.25%) |
Mar 18, 2003 | 0.6963 | 0.7081 | 0.6849 | 0.6855 | 1,773,114 | -0.00(-0.41%) |
Mar 17, 2003 | 0.6798 | 0.6985 | 0.6730 | 0.6883 | 2,824,274 | +0.00(+0.41%) |
Mar 14, 2003 | 0.6798 | 0.6991 | 0.6798 | 0.6855 | 8,558,434 | +0.03(+4.85%) |
Mar 13, 2003 | 0.6345 | 0.6713 | 0.6294 | 0.6538 | 5,908,029 | +0.03(+4.91%) |
Mar 12, 2003 | 0.6084 | 0.6328 | 0.6045 | 0.6232 | 2,293,840 | +0.02(+2.61%) |
Mar 11, 2003 | 0.6062 | 0.6175 | 0.6005 | 0.6073 | 961,135 | +0.01(+1.13%) |
Mar 10, 2003 | 0.6186 | 0.6198 | 0.6005 | 0.6005 | 1,631,018 | -0.02(-2.93%) |
Mar 07, 2003 | 0.6124 | 0.6266 | 0.6033 | 0.6186 | 3,008,734 | +0.01(+1.11%) |
Mar 06, 2003 | 0.5948 | 0.6220 | 0.5858 | 0.6118 | 1,758,110 | +0.02(+2.86%) |
Mar 05, 2003 | 0.5869 | 0.5977 | 0.5807 | 0.5948 | 3,354,708 | +0.01(+0.96%) |
Mar 04, 2003 | 0.6118 | 0.6118 | 0.5863 | 0.5892 | 1,826,069 | -0.02(-3.52%) |