Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.8154 | 0.8196 | 0.7911 | 0.8036 | 10,476,200 | -0.01(-1.32%) |
May 29, 2003 | 0.8050 | 0.8218 | 0.7896 | 0.8143 | 7,289,799 | +0.01(+0.88%) |
May 28, 2003 | 0.8146 | 0.8375 | 0.7768 | 0.8071 | 10,151,400 | -0.00(-0.40%) |
May 27, 2003 | 0.7875 | 0.8196 | 0.7857 | 0.8104 | 13,897,799 | +0.02(+2.58%) |
May 23, 2003 | 0.8168 | 0.8286 | 0.7893 | 0.7900 | 8,180,199 | -0.02(-2.08%) |
May 22, 2003 | 0.7564 | 0.8157 | 0.7536 | 0.8068 | 14,291,199 | +0.05(+6.61%) |
May 21, 2003 | 0.7771 | 0.7782 | 0.7414 | 0.7568 | 9,457,000 | -0.02(-2.57%) |
May 20, 2003 | 0.7625 | 0.7839 | 0.7339 | 0.7768 | 20,245,400 | +0.03(+4.62%) |
May 19, 2003 | 0.8321 | 0.8364 | 0.7332 | 0.7425 | 30,531,198 | -0.11(-12.61%) |
May 16, 2003 | 0.8757 | 0.8786 | 0.8214 | 0.8496 | 13,000,399 | -0.02(-2.74%) |
May 15, 2003 | 0.8779 | 0.8921 | 0.8625 | 0.8736 | 10,711,400 | -0.00(-0.08%) |
May 14, 2003 | 0.9243 | 0.9261 | 0.8686 | 0.8743 | 19,142,200 | -0.02(-2.66%) |
May 13, 2003 | 0.8464 | 0.9018 | 0.8411 | 0.8982 | 18,298,000 | +0.06(+6.88%) |
May 12, 2003 | 0.8175 | 0.8554 | 0.8107 | 0.8404 | 11,825,799 | +0.03(+4.02%) |
May 09, 2003 | 0.8179 | 0.8250 | 0.7964 | 0.8079 | 5,934,599 | -0.01(-1.14%) |
May 08, 2003 | 0.8325 | 0.8361 | 0.8132 | 0.8171 | 10,057,600 | -0.03(-3.19%) |
May 07, 2003 | 0.8293 | 0.8500 | 0.8161 | 0.8441 | 13,483,399 | +0.01(+1.79%) |
May 06, 2003 | 0.8346 | 0.8639 | 0.8179 | 0.8293 | 14,975,799 | -0.01(-0.64%) |
May 05, 2003 | 0.8007 | 0.8711 | 0.8007 | 0.8346 | 14,471,799 | +0.03(+3.27%) |
May 02, 2003 | 0.8018 | 0.8214 | 0.8000 | 0.8083 | 12,338,199 | +0.00(+0.58%) |
May 01, 2003 | 0.8096 | 0.8157 | 0.7982 | 0.8036 | 14,991,199 | -0.01(-1.32%) |
Apr 30, 2003 | 0.8175 | 0.8314 | 0.7768 | 0.8143 | 11,083,800 | +0.00(+0.00%) |
Apr 29, 2003 | 0.7896 | 0.8214 | 0.7896 | 0.8143 | 20,161,400 | +0.02(+2.89%) |
Apr 28, 2003 | 0.7500 | 0.7946 | 0.7500 | 0.7914 | 22,759,798 | +0.04(+4.78%) |
Apr 25, 2003 | 0.7854 | 0.7929 | 0.7464 | 0.7554 | 14,942,199 | -0.03(-3.95%) |
Apr 24, 2003 | 0.7336 | 0.8139 | 0.7250 | 0.7864 | 35,807,800 | +0.05(+6.27%) |
Apr 23, 2003 | 0.8236 | 0.8246 | 0.7161 | 0.7400 | 36,895,600 | -0.08(-9.80%) |
Apr 22, 2003 | 0.8746 | 0.8746 | 0.8014 | 0.8204 | 30,599,798 | -0.06(-6.74%) |
Apr 21, 2003 | 0.8464 | 0.8818 | 0.8071 | 0.8796 | 48,626,196 | +0.10(+12.16%) |
Apr 17, 2003 | 0.7375 | 0.7857 | 0.7346 | 0.7843 | 13,707,399 | +0.05(+6.75%) |
Apr 16, 2003 | 0.7243 | 0.7364 | 0.7179 | 0.7347 | 4,537,400 | +0.02(+2.09%) |
Apr 15, 2003 | 0.7179 | 0.7250 | 0.7043 | 0.7196 | 6,325,199 | -0.00(-0.25%) |
Apr 14, 2003 | 0.7254 | 0.7393 | 0.7179 | 0.7214 | 5,362,000 | -0.02(-2.74%) |
Apr 11, 2003 | 0.7500 | 0.7750 | 0.7375 | 0.7418 | 4,800,600 | -0.01(-1.19%) |
Apr 10, 2003 | 0.7318 | 0.7557 | 0.7182 | 0.7507 | 5,427,800 | +0.02(+3.04%) |
Apr 09, 2003 | 0.7411 | 0.7429 | 0.7143 | 0.7286 | 5,882,799 | +0.01(+1.09%) |
Apr 08, 2003 | 0.7104 | 0.7357 | 0.6821 | 0.7207 | 6,276,199 | +0.01(+1.15%) |
Apr 07, 2003 | 0.7214 | 0.7589 | 0.7057 | 0.7125 | 10,325,000 | +0.01(+2.05%) |
Apr 04, 2003 | 0.7200 | 0.7296 | 0.6943 | 0.6982 | 5,896,799 | -0.02(-2.25%) |
Apr 03, 2003 | 0.7214 | 0.7232 | 0.6986 | 0.7143 | 8,042,999 | +0.01(+0.81%) |
Apr 02, 2003 | 0.7143 | 0.7361 | 0.6986 | 0.7086 | 22,761,198 | +0.03(+4.64%) |
Apr 01, 2003 | 0.7321 | 0.7350 | 0.6629 | 0.6771 | 17,019,800 | -0.05(-6.83%) |
Mar 31, 2003 | 0.7211 | 0.7536 | 0.7182 | 0.7268 | 8,283,253 | -0.03(-3.37%) |
Mar 28, 2003 | 0.7768 | 0.7975 | 0.7396 | 0.7521 | 26,178,066 | -0.02(-3.08%) |
Mar 27, 2003 | 0.7321 | 0.7825 | 0.7214 | 0.7761 | 30,630,668 | +0.04(+5.49%) |
Mar 26, 2003 | 0.6929 | 0.7407 | 0.6875 | 0.7357 | 18,578,350 | +0.05(+7.01%) |
Mar 25, 2003 | 0.6429 | 0.6961 | 0.6411 | 0.6875 | 12,613,845 | +0.04(+6.94%) |
Mar 24, 2003 | 0.6525 | 0.6643 | 0.6339 | 0.6429 | 8,998,780 | -0.02(-2.96%) |
Mar 21, 2003 | 0.6825 | 0.7004 | 0.6539 | 0.6625 | 8,163,945 | -0.01(-1.49%) |
Mar 20, 2003 | 0.6946 | 0.7032 | 0.6646 | 0.6725 | 14,611,743 | -0.01(-2.13%) |
Mar 19, 2003 | 0.6818 | 0.6993 | 0.6679 | 0.6871 | 16,086,783 | +0.02(+2.61%) |
Mar 18, 2003 | 0.6607 | 0.6850 | 0.6454 | 0.6696 | 21,119,196 | +0.03(+4.17%) |
Mar 17, 2003 | 0.5921 | 0.6461 | 0.5593 | 0.6429 | 16,632,055 | +0.05(+8.76%) |
Mar 14, 2003 | 0.5929 | 0.6054 | 0.5854 | 0.5911 | 6,124,789 | +0.01(+1.85%) |
Mar 13, 2003 | 0.5486 | 0.5918 | 0.5446 | 0.5804 | 7,690,199 | +0.04(+7.90%) |
Mar 12, 2003 | 0.5518 | 0.5539 | 0.5321 | 0.5379 | 5,752,627 | -0.02(-2.84%) |
Mar 11, 2003 | 0.5618 | 0.5625 | 0.5357 | 0.5536 | 5,535,600 | -0.01(-1.46%) |
Mar 10, 2003 | 0.5707 | 0.5821 | 0.5611 | 0.5618 | 3,431,399 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5707 | 0.5929 | 0.5625 | 0.5746 | 3,711,399 | -0.01(-1.29%) |
Mar 06, 2003 | 0.5825 | 0.5889 | 0.5714 | 0.5821 | 3,326,399 | +0.01(+0.93%) |
Mar 05, 2003 | 0.5843 | 0.5843 | 0.5629 | 0.5768 | 3,505,599 | -0.01(-1.22%) |
Mar 04, 2003 | 0.5711 | 0.5861 | 0.5550 | 0.5839 | 5,570,600 | +0.01(+2.44%) |