Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7495 | 0.7545 | 0.7455 | 0.7458 | 59,891 | +0.02(+2.90%) |
Apr 29, 2003 | 0.7442 | 0.7626 | 0.7248 | 0.7248 | 73,200 | -0.02(-2.34%) |
Apr 28, 2003 | 0.7403 | 0.7495 | 0.7363 | 0.7421 | 39,927 | -0.00(-0.28%) |
Apr 25, 2003 | 0.7363 | 0.7482 | 0.7206 | 0.7442 | 397,372 | -0.03(-4.39%) |
Apr 24, 2003 | 0.7887 | 0.7889 | 0.7784 | 0.7784 | 57,039 | -0.00(-0.54%) |
Apr 23, 2003 | 0.7889 | 0.7889 | 0.7810 | 0.7826 | 32,322 | -0.00(-0.13%) |
Apr 22, 2003 | 0.7889 | 0.7889 | 0.7837 | 0.7837 | 14,259 | -0.01(-0.67%) |
Apr 21, 2003 | 0.7889 | 0.7889 | 0.7829 | 0.7889 | 55,137 | +0.00(+0.00%) |
Apr 17, 2003 | 0.7889 | 0.7889 | 0.7887 | 0.7889 | 27,568 | +0.00(+0.03%) |
Apr 16, 2003 | 0.7837 | 0.7889 | 0.7829 | 0.7887 | 72,249 | +0.01(+1.04%) |
Apr 15, 2003 | 0.7824 | 0.7955 | 0.7645 | 0.7805 | 132,140 | -0.02(-2.05%) |
Apr 14, 2003 | 0.8152 | 0.8284 | 0.7640 | 0.7968 | 284,244 | -0.05(-5.70%) |
Apr 11, 2003 | 0.8449 | 0.8449 | 0.8449 | 0.8449 | 9,506 | -0.00(-0.03%) |
Apr 10, 2003 | 0.8415 | 0.8452 | 0.8392 | 0.8452 | 12,358 | +0.00(+0.59%) |
Apr 09, 2003 | 0.8313 | 0.8402 | 0.8313 | 0.8402 | 81,756 | +0.01(+0.63%) |
Apr 08, 2003 | 0.8336 | 0.8389 | 0.8336 | 0.8350 | 17,111 | +0.00(+0.16%) |
Apr 07, 2003 | 0.8339 | 0.8339 | 0.8257 | 0.8336 | 46,581 | +0.00(+0.00%) |
Apr 04, 2003 | 0.8339 | 0.8415 | 0.8336 | 0.8336 | 136,893 | -0.00(-0.53%) |
Apr 03, 2003 | 0.8284 | 0.8413 | 0.8284 | 0.8381 | 62,742 | +0.01(+1.56%) |
Apr 02, 2003 | 0.8147 | 0.8255 | 0.8087 | 0.8252 | 87,459 | +0.01(+1.32%) |
Apr 01, 2003 | 0.7995 | 0.8144 | 0.7995 | 0.8144 | 93,163 | +0.01(+0.75%) |
Mar 31, 2003 | 0.8073 | 0.8126 | 0.7889 | 0.8084 | 31,371 | -0.01(-0.68%) |
Mar 28, 2003 | 0.8073 | 0.8139 | 0.8034 | 0.8139 | 20,914 | +0.01(+1.41%) |
Mar 27, 2003 | 0.7929 | 0.8084 | 0.7929 | 0.8026 | 10,457 | +0.01(+0.73%) |
Mar 26, 2003 | 0.7981 | 0.7981 | 0.7921 | 0.7968 | 9,506 | +0.00(+0.50%) |
Mar 25, 2003 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 950 | -0.01(-0.66%) |
Mar 24, 2003 | 0.8063 | 0.8063 | 0.7929 | 0.7981 | 23,766 | -0.01(-1.78%) |
Mar 21, 2003 | 0.8126 | 0.8150 | 0.8126 | 0.8126 | 5,703 | +0.01(+0.78%) |
Mar 20, 2003 | 0.8123 | 0.8123 | 0.8063 | 0.8063 | 5,703 | +0.00(+0.07%) |
Mar 19, 2003 | 0.8021 | 0.8058 | 0.7889 | 0.8058 | 55,137 | +0.00(+0.29%) |
Mar 18, 2003 | 0.7958 | 0.8152 | 0.7958 | 0.8034 | 7,605 | +0.01(+0.99%) |
Mar 17, 2003 | 0.7955 | 0.8073 | 0.7889 | 0.7955 | 38,976 | -0.01(-0.79%) |
Mar 14, 2003 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | 1,901 | +0.01(+0.79%) |
Mar 13, 2003 | 0.8018 | 0.8018 | 0.7863 | 0.7955 | 59,891 | -0.01(-1.01%) |
Mar 12, 2003 | 0.8087 | 0.8147 | 0.8037 | 0.8037 | 7,605 | +0.00(+0.03%) |
Mar 11, 2003 | 0.8205 | 0.8205 | 0.8021 | 0.8034 | 19,013 | -0.02(-2.08%) |
Mar 10, 2003 | 0.8179 | 0.8205 | 0.8179 | 0.8205 | 7,605 | +0.01(+0.65%) |
Mar 07, 2003 | 0.8192 | 0.8192 | 0.8139 | 0.8152 | 15,210 | +0.00(+0.00%) |
Mar 06, 2003 | 0.8210 | 0.8257 | 0.8152 | 0.8152 | 43,729 | -0.01(-0.96%) |
Mar 05, 2003 | 0.8271 | 0.8271 | 0.8231 | 0.8231 | 4,753 | +0.00(+0.00%) |
Mar 04, 2003 | 0.8252 | 0.8252 | 0.8231 | 0.8231 | 6,654 | +0.00(+0.32%) |
Mar 03, 2003 | 0.8502 | 0.8502 | 0.8205 | 0.8205 | 57,989 | -0.00(-0.41%) |
Feb 28, 2003 | 0.8239 | 0.8239 | 0.8239 | 0.8239 | 3,802 | +0.00(+0.00%) |
Feb 27, 2003 | 0.8284 | 0.8284 | 0.8218 | 0.8239 | 24,716 | -0.00(-0.06%) |
Feb 26, 2003 | 0.8218 | 0.8257 | 0.8155 | 0.8244 | 18,062 | -0.01(-1.10%) |
Feb 25, 2003 | 0.8492 | 0.8492 | 0.8336 | 0.8336 | 9,506 | -0.02(-2.46%) |
Feb 24, 2003 | 0.8770 | 0.8770 | 0.8231 | 0.8547 | 88,410 | -0.02(-1.81%) |
Feb 21, 2003 | 0.8928 | 0.8928 | 0.8678 | 0.8705 | 41,828 | -0.02(-1.90%) |
Feb 20, 2003 | 0.8676 | 0.8928 | 0.8613 | 0.8873 | 38,026 | +0.02(+2.87%) |
Feb 19, 2003 | 0.8718 | 0.8744 | 0.8626 | 0.8626 | 46,581 | +0.03(+3.96%) |
Feb 18, 2003 | 0.8218 | 0.8350 | 0.8218 | 0.8297 | 16,161 | +0.01(+1.77%) |
Feb 14, 2003 | 0.8158 | 0.8163 | 0.8152 | 0.8152 | 60,841 | -0.00(-0.06%) |
Feb 13, 2003 | 0.8165 | 0.8165 | 0.8155 | 0.8158 | 97,917 | -0.00(-0.42%) |
Feb 12, 2003 | 0.8363 | 0.8363 | 0.8192 | 0.8192 | 23,766 | -0.03(-3.56%) |
Feb 11, 2003 | 0.8415 | 0.8599 | 0.8415 | 0.8494 | 35,174 | +0.03(+3.19%) |
Feb 10, 2003 | 0.8297 | 0.8297 | 0.8179 | 0.8231 | 37,075 | -0.01(-0.89%) |
Feb 07, 2003 | 0.8297 | 0.8305 | 0.8297 | 0.8305 | 6,654 | +0.01(+0.89%) |
Feb 06, 2003 | 0.8231 | 0.8257 | 0.8218 | 0.8231 | 26,618 | -0.01(-0.63%) |
Feb 05, 2003 | 0.8323 | 0.8323 | 0.8284 | 0.8284 | 17,111 | -0.01(-1.10%) |
Feb 04, 2003 | 0.8284 | 0.8376 | 0.8284 | 0.8376 | 16,161 | +0.01(+0.70%) |