Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.6634 | 0.6634 | 0.6442 | 0.6506 | 865,821 | -0.02(-2.40%) |
May 29, 2003 | 0.6410 | 0.6699 | 0.6410 | 0.6666 | 1,636,479 | +0.03(+4.31%) |
May 28, 2003 | 0.6372 | 0.6410 | 0.6340 | 0.6391 | 1,372,833 | +0.01(+1.32%) |
May 27, 2003 | 0.6218 | 0.6397 | 0.6109 | 0.6308 | 865,821 | -0.01(-1.70%) |
May 23, 2003 | 0.6384 | 0.6423 | 0.6384 | 0.6417 | 2,132,571 | +0.00(+0.50%) |
May 22, 2003 | 0.6391 | 0.6410 | 0.6314 | 0.6384 | 1,951,607 | -0.00(-0.40%) |
May 21, 2003 | 0.6410 | 0.6423 | 0.6391 | 0.6410 | 1,856,445 | +0.00(+0.00%) |
May 20, 2003 | 0.6506 | 0.6506 | 0.6314 | 0.6410 | 1,466,435 | -0.02(-3.57%) |
May 19, 2003 | 0.6795 | 0.6795 | 0.6590 | 0.6647 | 1,386,873 | -0.02(-2.63%) |
May 16, 2003 | 0.6583 | 0.6846 | 0.6442 | 0.6827 | 790,939 | +0.02(+2.70%) |
May 15, 2003 | 0.6891 | 0.6910 | 0.6647 | 0.6647 | 900,141 | -0.03(-4.86%) |
May 14, 2003 | 0.6923 | 0.6987 | 0.6820 | 0.6987 | 897,021 | -0.00(-0.64%) |
May 13, 2003 | 0.6987 | 0.7115 | 0.6859 | 0.7032 | 1,099,826 | +0.02(+2.82%) |
May 12, 2003 | 0.6824 | 0.6854 | 0.6775 | 0.6839 | 1,383,129 | +0.01(+0.95%) |
May 09, 2003 | 0.6533 | 0.6775 | 0.6533 | 0.6775 | 2,376,873 | +0.03(+4.89%) |
May 08, 2003 | 0.6311 | 0.6533 | 0.6311 | 0.6459 | 456,311 | +0.02(+3.64%) |
May 07, 2003 | 0.6060 | 0.6262 | 0.6060 | 0.6233 | 535,405 | +0.02(+3.02%) |
May 06, 2003 | 0.6144 | 0.6144 | 0.6040 | 0.6050 | 243,365 | -0.01(-2.31%) |
May 05, 2003 | 0.6454 | 0.6489 | 0.6188 | 0.6193 | 1,482,504 | -0.02(-3.31%) |
May 02, 2003 | 0.6016 | 0.6524 | 0.6006 | 0.6405 | 1,636,635 | +0.04(+6.13%) |
May 01, 2003 | 0.6021 | 0.6070 | 0.6021 | 0.6035 | 490,787 | +0.00(+0.66%) |
Apr 30, 2003 | 0.6040 | 0.6213 | 0.5996 | 0.5996 | 4,187,921 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5621 | 0.6006 | 0.5597 | 0.5947 | 1,991,544 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5404 | 0.5498 | 0.5404 | 0.5439 | 3,893,854 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5375 | 0.5621 | 0.5370 | 0.5399 | 2,725,698 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5473 | 0.5547 | 0.5399 | 0.5458 | 2,299,807 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5473 | 0.5498 | 0.5325 | 0.5449 | 2,981,232 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5335 | 0.5458 | 0.5301 | 0.5424 | 2,528,977 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5444 | 0.5508 | 0.5444 | 0.5498 | 121,682 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5424 | 0.5532 | 0.5424 | 0.5424 | 2,429,603 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5182 | 0.5399 | 0.5182 | 0.5335 | 4,824,729 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4980 | 0.5182 | 0.4980 | 0.5172 | 1,389,213 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4684 | 0.4975 | 0.4684 | 0.4941 | 492,815 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4689 | 0.4758 | 0.4670 | 0.4670 | 312,319 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4773 | 0.4773 | 0.4640 | 0.4640 | 930,874 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4906 | 0.4941 | 0.4808 | 0.4808 | 450,226 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4985 | 0.4985 | 0.4867 | 0.4867 | 1,961,123 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4931 | 0.5039 | 0.4926 | 0.4985 | 3,563,282 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4709 | 0.4842 | 0.4640 | 0.4832 | 1,608,243 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4438 | 0.4610 | 0.4438 | 0.4610 | 1,744,122 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4512 | 0.4640 | 0.4388 | 0.4388 | 1,930,702 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4507 | 0.4512 | 0.4418 | 0.4448 | 1,555,513 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4418 | 0.4512 | 0.4305 | 0.4512 | 624,639 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4438 | 0.4527 | 0.4438 | 0.4467 | 1,470,335 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4393 | 0.4462 | 0.4349 | 0.4423 | 1,466,279 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4462 | 0.4502 | 0.4408 | 0.4443 | 1,774,543 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4349 | 0.4482 | 0.4349 | 0.4462 | 2,309,948 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4364 | 0.4364 | 0.4305 | 0.4344 | 930,874 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4393 | 0.4428 | 0.4305 | 0.4413 | 1,957,067 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4339 | 0.4369 | 0.4305 | 0.4344 | 352,880 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4453 | 0.4453 | 0.4359 | 0.4428 | 624,639 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4536 | 0.4561 | 0.4438 | 0.4448 | 1,032,277 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4457 | 0.4531 | 0.4438 | 0.4487 | 77,065 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4625 | 0.4665 | 0.4457 | 0.4457 | 1,085,006 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4477 | 0.4600 | 0.4462 | 0.4600 | 212,945 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4418 | 0.4428 | 0.4285 | 0.4428 | 415,750 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4428 | 0.4497 | 0.4388 | 0.4413 | 1,334,456 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4630 | 0.4630 | 0.4403 | 0.4428 | 2,849,409 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4808 | 0.4808 | 0.4670 | 0.4670 | 470,507 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4689 | 0.4783 | 0.4670 | 0.4758 | 360,992 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4734 | 0.4734 | 0.4625 | 0.4689 | 277,842 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4586 | 0.4709 | 0.4586 | 0.4709 | 360,992 | +0.02(+3.69%) |