Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.8413 | 0.8443 | 0.8292 | 0.8439 | 663,290 | +0.00(+0.40%) |
Mar 28, 2003 | 0.8443 | 0.8480 | 0.8273 | 0.8405 | 482,729 | -0.01(-0.76%) |
Mar 27, 2003 | 0.8548 | 0.8548 | 0.8186 | 0.8469 | 750,844 | -0.00(-0.27%) |
Mar 26, 2003 | 0.8503 | 0.8526 | 0.8413 | 0.8492 | 801,254 | +0.01(+0.94%) |
Mar 25, 2003 | 0.8424 | 0.8578 | 0.8405 | 0.8413 | 57,706,272 | -0.01(-0.76%) |
Mar 24, 2003 | 0.8658 | 0.8658 | 0.8413 | 0.8477 | 64,737,148 | -0.02(-1.96%) |
Mar 21, 2003 | 0.8480 | 0.8673 | 0.8443 | 0.8646 | 1,201,882 | +0.02(+1.96%) |
Mar 20, 2003 | 0.8281 | 0.8518 | 0.8171 | 0.8480 | 701,761 | +0.01(+1.31%) |
Mar 19, 2003 | 0.8239 | 0.8480 | 0.8164 | 0.8371 | 630,125 | +0.01(+1.51%) |
Mar 18, 2003 | 0.8145 | 0.8480 | 0.8100 | 0.8247 | 610,227 | -0.00(-0.50%) |
Mar 17, 2003 | 0.8447 | 0.8447 | 0.8104 | 0.8288 | 1,214,484 | -0.01(-0.95%) |
Mar 14, 2003 | 0.8480 | 0.8480 | 0.8292 | 0.8367 | 384,708 | -0.00(-0.45%) |
Mar 13, 2003 | 0.8477 | 0.8480 | 0.8251 | 0.8405 | 1,128,920 | -0.01(-0.80%) |
Mar 12, 2003 | 0.8609 | 0.8609 | 0.8349 | 0.8473 | 992,282 | -0.01(-0.62%) |
Mar 11, 2003 | 0.8556 | 0.8609 | 0.8522 | 0.8526 | 481,548 | -0.00(-0.14%) |
Mar 10, 2003 | 0.8578 | 0.8661 | 0.8537 | 0.8537 | 562,470 | -0.01(-0.91%) |
Mar 07, 2003 | 0.8578 | 0.8650 | 0.8526 | 0.8616 | 696,455 | +0.01(+0.62%) |
Mar 06, 2003 | 0.8518 | 0.8590 | 0.8518 | 0.8563 | 661,963 | +0.00(+0.40%) |
Mar 05, 2003 | 0.8552 | 0.8643 | 0.8529 | 0.8529 | 1,306,682 | -0.00(-0.22%) |
Mar 04, 2003 | 0.8612 | 0.8631 | 0.8529 | 0.8548 | 1,086,469 | -0.00(-0.13%) |
Mar 03, 2003 | 0.8552 | 0.8669 | 0.8529 | 0.8560 | 1,529,547 | -0.01(-0.79%) |
Feb 28, 2003 | 0.8635 | 0.8699 | 0.8594 | 0.8627 | 973,710 | +0.00(+0.26%) |
Feb 27, 2003 | 0.8539 | 0.8884 | 0.8496 | 0.8605 | 1,817,415 | +0.00(+0.49%) |
Feb 26, 2003 | 0.8627 | 0.8669 | 0.8537 | 0.8563 | 830,439 | -0.01(-0.74%) |
Feb 25, 2003 | 0.8597 | 0.8707 | 0.8522 | 0.8627 | 1,834,661 | +0.00(+0.00%) |
Feb 24, 2003 | 0.8639 | 0.8688 | 0.8503 | 0.8627 | 1,748,433 | -0.00(-0.26%) |
Feb 21, 2003 | 0.8575 | 0.8650 | 0.8503 | 0.8650 | 1,059,938 | +0.01(+0.88%) |
Feb 20, 2003 | 0.8499 | 0.8650 | 0.8484 | 0.8575 | 1,219,127 | +0.01(+0.89%) |
Feb 19, 2003 | 0.8556 | 0.8556 | 0.8484 | 0.8499 | 668,596 | -0.00(-0.40%) |
Feb 18, 2003 | 0.8571 | 0.8571 | 0.8503 | 0.8533 | 859,624 | +0.00(+0.18%) |
Feb 14, 2003 | 0.8575 | 0.8575 | 0.8484 | 0.8518 | 1,257,598 | -0.00(-0.44%) |
Feb 13, 2003 | 0.8631 | 0.8631 | 0.8484 | 0.8556 | 1,790,884 | -0.00(-0.48%) |
Feb 12, 2003 | 0.8646 | 0.8658 | 0.8548 | 0.8597 | 1,463,218 | -0.00(-0.31%) |
Feb 11, 2003 | 0.8575 | 0.8669 | 0.8499 | 0.8624 | 10,266,410 | +0.01(+1.64%) |
Feb 10, 2003 | 0.8669 | 0.8854 | 0.8480 | 0.8484 | 1,319,948 | -0.04(-4.42%) |
Feb 07, 2003 | 0.8914 | 0.8914 | 0.8782 | 0.8877 | 295,827 | -0.00(-0.21%) |
Feb 06, 2003 | 0.8933 | 0.8940 | 0.8627 | 0.8895 | 752,171 | -0.03(-2.84%) |
Feb 05, 2003 | 0.9114 | 0.9272 | 0.9114 | 0.9155 | 110,106 | -0.01(-0.94%) |
Feb 04, 2003 | 0.9234 | 0.9287 | 0.9083 | 0.9242 | 155,209 | +0.01(+1.16%) |
Feb 03, 2003 | 0.9136 | 0.9313 | 0.9083 | 0.9136 | 254,703 | -0.01(-1.34%) |
Jan 31, 2003 | 0.9306 | 0.9325 | 0.9102 | 0.9261 | 346,237 | +0.00(+0.20%) |
Jan 30, 2003 | 0.9423 | 0.9419 | 0.8989 | 0.9242 | 624,819 | -0.02(-1.92%) |
Jan 29, 2003 | 0.9506 | 0.9611 | 0.9404 | 0.9423 | 834,419 | +0.02(+1.63%) |
Jan 28, 2003 | 0.9264 | 0.9272 | 0.9083 | 0.9272 | 172,455 | +0.01(+0.94%) |
Jan 27, 2003 | 0.9133 | 0.9302 | 0.9133 | 0.9186 | 120,718 | +0.00(+0.29%) |
Jan 24, 2003 | 0.9114 | 0.9170 | 0.9087 | 0.9159 | 114,085 | +0.00(+0.50%) |
Jan 23, 2003 | 0.9208 | 0.9302 | 0.9046 | 0.9114 | 311,746 | -0.02(-1.95%) |
Jan 22, 2003 | 0.9185 | 0.9295 | 0.9129 | 0.9295 | 218,885 | -0.01(-0.92%) |
Jan 21, 2003 | 0.9419 | 0.9419 | 0.9253 | 0.9381 | 61,022 | -0.00(-0.36%) |
Jan 17, 2003 | 0.9423 | 0.9423 | 0.9257 | 0.9415 | 818,500 | -0.00(-0.04%) |
Jan 16, 2003 | 0.9328 | 0.9393 | 0.9283 | 0.9419 | 87,554 | +0.02(+1.79%) |
Jan 15, 2003 | 0.9264 | 0.9328 | 0.9208 | 0.9253 | 111,432 | +0.00(+0.33%) |
Jan 14, 2003 | 0.9212 | 0.9325 | 0.9200 | 0.9223 | 86,227 | +0.00(+0.12%) |
Jan 13, 2003 | 0.9087 | 0.9234 | 0.9087 | 0.9212 | 274,602 | -0.00(-0.24%) |
Jan 10, 2003 | 0.9148 | 0.9234 | 0.9102 | 0.9234 | 75,615 | +0.01(+1.41%) |
Jan 09, 2003 | 0.9193 | 0.9423 | 0.9102 | 0.9106 | 180,415 | +0.00(+0.00%) |
Jan 08, 2003 | 0.9193 | 0.9193 | 0.9102 | 0.9106 | 132,658 | -0.00(-0.00%) |
Jan 07, 2003 | 0.9336 | 0.9366 | 0.9046 | 0.9106 | 197,660 | -0.02(-2.42%) |
Jan 06, 2003 | 0.9212 | 0.9423 | 0.9163 | 0.9332 | 216,232 | +0.02(+1.85%) |
Jan 03, 2003 | 0.9261 | 0.9272 | 0.9053 | 0.9163 | 106,126 | -0.01(-1.05%) |