Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.6094 | 0.6134 | 0.6033 | 0.6082 | 10,240,947 | -0.01(-0.85%) |
Mar 28, 2003 | 0.6001 | 0.6238 | 0.5989 | 0.6134 | 12,035,791 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5933 | 0.6021 | 0.5841 | 0.6013 | 16,954,484 | +0.00(+0.13%) |
Mar 26, 2003 | 0.6162 | 0.6162 | 0.6001 | 0.6005 | 26,438,136 | -0.02(-2.54%) |
Mar 25, 2003 | 0.6062 | 0.6198 | 0.6017 | 0.6162 | 8,599,307 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6339 | 0.6339 | 0.6082 | 0.6202 | 5,449,300 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6403 | 0.6419 | 0.6242 | 0.6351 | 10,074,043 | +0.01(+1.41%) |
Mar 20, 2003 | 0.6138 | 0.6274 | 0.6037 | 0.6262 | 12,271,201 | +0.01(+1.30%) |
Mar 19, 2003 | 0.6134 | 0.6234 | 0.6102 | 0.6182 | 11,546,288 | +0.00(+0.59%) |
Mar 18, 2003 | 0.6050 | 0.6166 | 0.5933 | 0.6146 | 15,761,244 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5901 | 0.6094 | 0.5837 | 0.5961 | 9,062,653 | -0.01(-0.93%) |
Mar 14, 2003 | 0.6162 | 0.6162 | 0.5929 | 0.6017 | 9,702,868 | -0.00(-0.20%) |
Mar 13, 2003 | 0.6001 | 0.6102 | 0.5752 | 0.6029 | 27,379,774 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5700 | 0.5945 | 0.5680 | 0.5921 | 19,693,458 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5403 | 0.5785 | 0.5387 | 0.5676 | 15,849,678 | +0.03(+4.74%) |
Mar 10, 2003 | 0.5427 | 0.5508 | 0.5363 | 0.5419 | 16,776,371 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5299 | 0.5584 | 0.5299 | 0.5544 | 12,603,764 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5239 | 0.5399 | 0.5239 | 0.5383 | 11,902,517 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5259 | 0.5259 | 0.5178 | 0.5219 | 19,804,314 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5419 | 0.5419 | 0.5287 | 0.5307 | 5,874,034 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5447 | 0.5479 | 0.5363 | 0.5415 | 5,368,339 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5283 | 0.5371 | 0.5279 | 0.5367 | 11,506,430 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5259 | 0.5259 | 0.5154 | 0.5223 | 19,449,330 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5327 | 0.5407 | 0.5178 | 0.5194 | 9,746,462 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5319 | 0.5335 | 0.5263 | 0.5287 | 22,914,462 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5588 | 0.5640 | 0.5459 | 0.5488 | 8,875,820 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5564 | 0.5600 | 0.5504 | 0.5592 | 9,463,721 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5640 | 0.5640 | 0.5447 | 0.5544 | 14,551,811 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5620 | 0.5676 | 0.5532 | 0.5632 | 6,067,095 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5540 | 0.5732 | 0.5512 | 0.5732 | 11,020,664 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5552 | 0.5648 | 0.5479 | 0.5540 | 4,766,736 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5632 | 0.5640 | 0.5520 | 0.5532 | 6,408,377 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5668 | 0.5805 | 0.5648 | 0.5748 | 5,557,663 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5821 | 0.5913 | 0.5636 | 0.5740 | 7,018,698 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5540 | 0.5752 | 0.5536 | 0.5700 | 12,115,506 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5720 | 0.5801 | 0.5520 | 0.5540 | 10,107,673 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5540 | 0.5620 | 0.5500 | 0.5568 | 21,548,090 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5821 | 0.5941 | 0.5752 | 0.5756 | 9,920,840 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5841 | 0.5873 | 0.5781 | 0.5833 | 7,079,730 | -0.02(-3.20%) |
Feb 03, 2003 | 0.5993 | 0.6090 | 0.5881 | 0.6025 | 16,595,765 | +0.01(+1.21%) |
Jan 31, 2003 | 0.5821 | 0.6021 | 0.5781 | 0.5953 | 13,087,039 | +0.02(+2.63%) |
Jan 30, 2003 | 0.5841 | 0.5901 | 0.5744 | 0.5801 | 16,691,673 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5528 | 0.5841 | 0.5492 | 0.5805 | 21,726,204 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5548 | 0.5552 | 0.5439 | 0.5500 | 13,606,435 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5379 | 0.5580 | 0.5359 | 0.5508 | 18,669,614 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5821 | 0.5821 | 0.5532 | 0.5568 | 12,959,992 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5993 | 0.6021 | 0.5869 | 0.5941 | 10,496,286 | +0.00(+0.00%) |
Jan 22, 2003 | 0.6142 | 0.6142 | 0.5909 | 0.5941 | 23,816,244 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6343 | 0.6395 | 0.6250 | 0.6290 | 17,735,448 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6880 | 0.6884 | 0.6471 | 0.6471 | 31,896,154 | -0.06(-8.04%) |
Jan 16, 2003 | 0.7017 | 0.7186 | 0.6985 | 0.7037 | 16,572,100 | +0.00(+0.57%) |
Jan 15, 2003 | 0.7077 | 0.7077 | 0.6925 | 0.6997 | 14,171,917 | -0.02(-2.84%) |
Jan 14, 2003 | 0.7206 | 0.7206 | 0.7065 | 0.7202 | 14,998,965 | +0.01(+2.11%) |
Jan 13, 2003 | 0.7025 | 0.7085 | 0.6945 | 0.7053 | 9,903,402 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6905 | 0.7085 | 0.6905 | 0.7045 | 17,192,386 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6551 | 0.6804 | 0.6523 | 0.6740 | 12,078,140 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6463 | 0.6603 | 0.6411 | 0.6447 | 5,928,838 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6463 | 0.6599 | 0.6443 | 0.6571 | 14,707,505 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6322 | 0.6616 | 0.6322 | 0.6563 | 23,562,150 | +0.05(+8.28%) |
Jan 03, 2003 | 0.6150 | 0.6182 | 0.6033 | 0.6062 | 9,954,470 | +0.00(+0.00%) |