Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.5587 | 0.5780 | 0.5549 | 0.5714 | 13,634,190 | +0.01(+2.63%) |
Jan 30, 2003 | 0.5606 | 0.5664 | 0.5514 | 0.5568 | 17,389,528 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5306 | 0.5606 | 0.5271 | 0.5572 | 22,634,546 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5325 | 0.5329 | 0.5221 | 0.5279 | 14,175,301 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5163 | 0.5356 | 0.5144 | 0.5287 | 19,450,164 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5587 | 0.5587 | 0.5310 | 0.5344 | 13,501,831 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5753 | 0.5780 | 0.5633 | 0.5703 | 10,935,121 | +0.00(+0.00%) |
Jan 22, 2003 | 0.5895 | 0.5895 | 0.5672 | 0.5703 | 24,811,968 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6088 | 0.6138 | 0.5999 | 0.6038 | 18,476,942 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6604 | 0.6608 | 0.6211 | 0.6211 | 33,229,688 | -0.05(-8.04%) |
Jan 16, 2003 | 0.6735 | 0.6897 | 0.6705 | 0.6755 | 17,264,956 | +0.00(+0.57%) |
Jan 15, 2003 | 0.6793 | 0.6793 | 0.6647 | 0.6716 | 14,764,424 | -0.02(-2.84%) |
Jan 14, 2003 | 0.6916 | 0.6916 | 0.6782 | 0.6913 | 15,626,050 | +0.01(+2.11%) |
Jan 13, 2003 | 0.6743 | 0.6801 | 0.6666 | 0.6770 | 10,317,449 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6627 | 0.6801 | 0.6627 | 0.6762 | 17,911,176 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6288 | 0.6531 | 0.6261 | 0.6469 | 12,583,110 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6204 | 0.6338 | 0.6154 | 0.6188 | 6,176,715 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6204 | 0.6335 | 0.6184 | 0.6308 | 15,322,405 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6069 | 0.6350 | 0.6069 | 0.6300 | 24,547,250 | +0.05(+8.28%) |
Jan 03, 2003 | 0.5903 | 0.5934 | 0.5791 | 0.5818 | 10,370,652 | +0.00(+0.00%) |
Jan 02, 2003 | 0.5830 | 0.5838 | 0.5757 | 0.5818 | 8,747,318 | +0.01(+1.07%) |
Dec 31, 2002 | 0.5664 | 0.5772 | 0.5664 | 0.5757 | 6,223,429 | +0.01(+1.49%) |
Dec 30, 2002 | 0.5687 | 0.5791 | 0.5626 | 0.5672 | 9,715,349 | -0.00(-0.47%) |
Dec 27, 2002 | 0.5776 | 0.5853 | 0.5664 | 0.5699 | 8,574,733 | -0.01(-1.73%) |
Dec 26, 2002 | 0.5907 | 0.5907 | 0.5780 | 0.5799 | 4,933,586 | -0.02(-3.28%) |
Dec 24, 2002 | 0.5984 | 0.6100 | 0.5972 | 0.5996 | 1,162,675 | -0.00(-0.51%) |
Dec 23, 2002 | 0.6157 | 0.6184 | 0.5972 | 0.6026 | 15,000,593 | -0.02(-2.43%) |
Dec 20, 2002 | 0.6204 | 0.6261 | 0.6034 | 0.6177 | 49,553,864 | +0.03(+4.57%) |
Dec 19, 2002 | 0.5541 | 0.5945 | 0.5498 | 0.5907 | 34,141,920 | +0.04(+6.98%) |
Dec 18, 2002 | 0.5491 | 0.5522 | 0.5321 | 0.5522 | 21,543,240 | +0.02(+3.02%) |
Dec 17, 2002 | 0.5379 | 0.5491 | 0.5344 | 0.5360 | 20,498,648 | +0.00(+0.43%) |
Dec 16, 2002 | 0.5221 | 0.5364 | 0.5217 | 0.5337 | 9,345,525 | +0.02(+4.53%) |
Dec 13, 2002 | 0.5125 | 0.5260 | 0.5090 | 0.5105 | 7,570,368 | +0.00(+0.00%) |
Dec 12, 2002 | 0.5105 | 0.5260 | 0.5052 | 0.5105 | 13,600,451 | +0.01(+1.53%) |
Dec 11, 2002 | 0.4971 | 0.5067 | 0.4909 | 0.5028 | 13,143,686 | +0.01(+2.27%) |
Dec 10, 2002 | 0.4971 | 0.4986 | 0.4847 | 0.4917 | 6,852,779 | -0.00(-0.62%) |
Dec 09, 2002 | 0.4921 | 0.5009 | 0.4874 | 0.4947 | 16,657,665 | -0.02(-3.02%) |
Dec 06, 2002 | 0.4971 | 0.5105 | 0.4971 | 0.5102 | 25,598,330 | +0.02(+4.17%) |
Dec 05, 2002 | 0.5021 | 0.5021 | 0.4882 | 0.4897 | 12,615,551 | -0.02(-3.05%) |
Dec 04, 2002 | 0.5086 | 0.5125 | 0.5048 | 0.5052 | 8,814,795 | -0.01(-2.16%) |
Dec 03, 2002 | 0.5117 | 0.5198 | 0.5105 | 0.5163 | 14,310,254 | -0.01(-1.47%) |
Dec 02, 2002 | 0.5183 | 0.5260 | 0.5105 | 0.5240 | 18,502,894 | +0.02(+3.82%) |
Nov 29, 2002 | 0.5025 | 0.5078 | 0.5013 | 0.5048 | 4,949,157 | +0.00(+0.46%) |
Nov 27, 2002 | 0.4986 | 0.5055 | 0.4967 | 0.5025 | 12,610,360 | +0.01(+1.32%) |
Nov 26, 2002 | 0.5144 | 0.5144 | 0.4932 | 0.4959 | 14,957,771 | -0.02(-4.67%) |
Nov 25, 2002 | 0.5452 | 0.5452 | 0.5194 | 0.5202 | 12,734,932 | -0.02(-3.09%) |
Nov 22, 2002 | 0.5279 | 0.5433 | 0.5279 | 0.5367 | 9,039,285 | -0.01(-2.11%) |
Nov 21, 2002 | 0.5452 | 0.5549 | 0.5394 | 0.5483 | 12,374,192 | +0.01(+1.64%) |
Nov 20, 2002 | 0.5202 | 0.5464 | 0.5163 | 0.5394 | 12,736,230 | +0.02(+2.94%) |
Nov 19, 2002 | 0.5314 | 0.5314 | 0.5144 | 0.5240 | 13,648,463 | -0.01(-1.38%) |
Nov 18, 2002 | 0.5287 | 0.5371 | 0.5202 | 0.5314 | 12,167,869 | +0.01(+2.00%) |
Nov 15, 2002 | 0.5067 | 0.5233 | 0.5052 | 0.5210 | 8,812,200 | +0.01(+2.74%) |
Nov 14, 2002 | 0.4917 | 0.5102 | 0.4816 | 0.5071 | 15,140,737 | +0.02(+3.22%) |
Nov 13, 2002 | 0.4816 | 0.4951 | 0.4759 | 0.4913 | 10,492,629 | -0.00(-0.47%) |
Nov 12, 2002 | 0.4944 | 0.5009 | 0.4855 | 0.4936 | 12,195,119 | -0.01(-2.81%) |
Nov 11, 2002 | 0.5105 | 0.5260 | 0.5028 | 0.5078 | 7,207,032 | +0.02(+3.21%) |
Nov 08, 2002 | 0.5105 | 0.5179 | 0.4913 | 0.4921 | 9,161,262 | -0.00(-0.31%) |
Nov 07, 2002 | 0.4816 | 0.4963 | 0.4739 | 0.4936 | 10,361,569 | +0.01(+1.91%) |
Nov 06, 2002 | 0.4924 | 0.4924 | 0.4701 | 0.4843 | 8,966,617 | -0.01(-2.03%) |
Nov 05, 2002 | 0.5001 | 0.5071 | 0.4921 | 0.4944 | 9,106,761 | -0.01(-1.61%) |
Nov 04, 2002 | 0.5337 | 0.5491 | 0.4998 | 0.5025 | 23,963,318 | -0.02(-3.05%) |