Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7444 | 0.7456 | 0.7313 | 0.7379 | 8,202,314 | -0.01(-0.93%) |
May 29, 2003 | 0.7552 | 0.7610 | 0.7437 | 0.7448 | 9,608,944 | +0.00(+0.00%) |
May 28, 2003 | 0.7402 | 0.7467 | 0.7383 | 0.7448 | 9,826,946 | +0.01(+1.95%) |
May 27, 2003 | 0.7163 | 0.7379 | 0.7094 | 0.7306 | 23,805,006 | -0.02(-2.47%) |
May 23, 2003 | 0.7456 | 0.7552 | 0.7437 | 0.7491 | 9,240,417 | -0.00(-0.26%) |
May 22, 2003 | 0.7429 | 0.7568 | 0.7360 | 0.7510 | 8,125,754 | +0.01(+1.94%) |
May 21, 2003 | 0.7340 | 0.7398 | 0.7225 | 0.7367 | 21,478,358 | +0.01(+0.68%) |
May 20, 2003 | 0.7167 | 0.7317 | 0.7144 | 0.7317 | 11,599,507 | +0.00(+0.26%) |
May 19, 2003 | 0.7417 | 0.7475 | 0.7263 | 0.7298 | 8,867,998 | -0.03(-4.10%) |
May 16, 2003 | 0.7706 | 0.7714 | 0.7398 | 0.7610 | 16,913,298 | +0.00(+0.05%) |
May 15, 2003 | 0.7699 | 0.7726 | 0.7545 | 0.7606 | 12,928,279 | -0.02(-2.03%) |
May 14, 2003 | 0.7795 | 0.7822 | 0.7676 | 0.7764 | 13,194,293 | +0.00(+0.25%) |
May 13, 2003 | 0.7768 | 0.7868 | 0.7706 | 0.7745 | 30,403,452 | +0.01(+0.90%) |
May 12, 2003 | 0.7437 | 0.7764 | 0.7437 | 0.7676 | 14,643,745 | +0.02(+2.00%) |
May 09, 2003 | 0.7360 | 0.7583 | 0.7329 | 0.7525 | 21,578,276 | +0.03(+4.22%) |
May 08, 2003 | 0.7333 | 0.7348 | 0.7217 | 0.7221 | 19,230,864 | -0.01(-1.47%) |
May 07, 2003 | 0.7244 | 0.7360 | 0.7205 | 0.7329 | 16,331,961 | +0.02(+2.53%) |
May 06, 2003 | 0.7128 | 0.7244 | 0.7128 | 0.7148 | 10,900,085 | +0.00(+0.00%) |
May 05, 2003 | 0.7151 | 0.7198 | 0.7098 | 0.7148 | 10,016,399 | -0.00(-0.38%) |
May 02, 2003 | 0.7128 | 0.7244 | 0.7117 | 0.7175 | 16,043,887 | +0.01(+1.42%) |
May 01, 2003 | 0.7121 | 0.7221 | 0.6943 | 0.7074 | 11,364,636 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7109 | 0.7225 | 0.7074 | 0.7148 | 16,325,472 | +0.02(+3.46%) |
Apr 29, 2003 | 0.6893 | 0.7040 | 0.6866 | 0.6909 | 17,986,438 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6589 | 0.6801 | 0.6570 | 0.6751 | 11,138,849 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6658 | 0.6701 | 0.6608 | 0.6647 | 8,961,427 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6720 | 0.6728 | 0.6647 | 0.6685 | 16,041,292 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6616 | 0.6820 | 0.6531 | 0.6755 | 29,291,382 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6531 | 0.6608 | 0.6454 | 0.6585 | 17,136,490 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6570 | 0.6597 | 0.6516 | 0.6562 | 4,860,919 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6512 | 0.6589 | 0.6454 | 0.6570 | 28,184,506 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6346 | 0.6396 | 0.6281 | 0.6362 | 35,818,456 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6115 | 0.6319 | 0.6115 | 0.6319 | 14,822,818 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6057 | 0.6161 | 0.6057 | 0.6123 | 15,951,755 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6049 | 0.6107 | 0.6007 | 0.6057 | 12,323,584 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6026 | 0.6165 | 0.5945 | 0.5945 | 13,770,441 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6073 | 0.6107 | 0.5961 | 0.6026 | 16,163,269 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6377 | 0.6396 | 0.6007 | 0.6019 | 29,239,478 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6670 | 0.6685 | 0.6338 | 0.6358 | 23,518,230 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6416 | 0.6504 | 0.6354 | 0.6454 | 12,982,780 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6338 | 0.6496 | 0.6327 | 0.6369 | 14,441,315 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6300 | 0.6358 | 0.6246 | 0.6265 | 11,620,269 | +0.01(+2.26%) |
Apr 01, 2003 | 0.5918 | 0.6127 | 0.5918 | 0.6127 | 5,717,354 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5849 | 0.5888 | 0.5791 | 0.5838 | 10,669,107 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5761 | 0.5988 | 0.5749 | 0.5888 | 12,538,990 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5695 | 0.5780 | 0.5606 | 0.5772 | 17,663,328 | +0.00(+0.13%) |
Mar 26, 2003 | 0.5915 | 0.5915 | 0.5761 | 0.5764 | 27,543,476 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5818 | 0.5949 | 0.5776 | 0.5915 | 8,958,832 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6084 | 0.6084 | 0.5838 | 0.5953 | 5,677,127 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6146 | 0.6161 | 0.5992 | 0.6096 | 10,495,225 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5892 | 0.6023 | 0.5795 | 0.6011 | 12,784,242 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5888 | 0.5984 | 0.5857 | 0.5934 | 12,029,022 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5807 | 0.5918 | 0.5695 | 0.5899 | 16,420,199 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5664 | 0.5849 | 0.5603 | 0.5722 | 9,441,550 | -0.01(-0.93%) |
Mar 14, 2003 | 0.5915 | 0.5915 | 0.5691 | 0.5776 | 10,108,531 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5761 | 0.5857 | 0.5522 | 0.5787 | 28,524,484 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5472 | 0.5707 | 0.5452 | 0.5683 | 20,516,814 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5186 | 0.5552 | 0.5171 | 0.5448 | 16,512,331 | +0.02(+4.74%) |
Mar 10, 2003 | 0.5210 | 0.5287 | 0.5148 | 0.5202 | 17,477,768 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5086 | 0.5360 | 0.5086 | 0.5321 | 13,130,709 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5028 | 0.5183 | 0.5028 | 0.5167 | 12,400,144 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5048 | 0.5048 | 0.4971 | 0.5009 | 20,632,304 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5202 | 0.5202 | 0.5075 | 0.5094 | 6,119,619 | -0.01(-2.00%) |