Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6895 | 0.6946 | 0.6713 | 0.6770 | 5,044,860 | -0.04(-5.76%) |
Apr 29, 2003 | 0.7053 | 0.7251 | 0.7053 | 0.7183 | 1,553,350 | +0.02(+3.26%) |
Apr 28, 2003 | 0.6900 | 0.7087 | 0.6900 | 0.6957 | 1,406,841 | +0.01(+1.66%) |
Apr 25, 2003 | 0.7110 | 0.7121 | 0.6821 | 0.6844 | 1,080,285 | -0.02(-2.58%) |
Apr 24, 2003 | 0.7308 | 0.7348 | 0.6827 | 0.7025 | 3,118,175 | -0.03(-4.62%) |
Apr 23, 2003 | 0.7251 | 0.7433 | 0.7206 | 0.7365 | 834,043 | +0.02(+2.36%) |
Apr 22, 2003 | 0.7144 | 0.7370 | 0.6985 | 0.7195 | 1,685,738 | +0.01(+0.79%) |
Apr 21, 2003 | 0.7025 | 0.7161 | 0.7008 | 0.7138 | 677,825 | +0.01(+1.78%) |
Apr 17, 2003 | 0.7110 | 0.7189 | 0.7013 | 0.7013 | 1,352,121 | -0.01(-1.98%) |
Apr 16, 2003 | 0.7121 | 0.7308 | 0.7121 | 0.7155 | 2,714,833 | +0.00(+0.64%) |
Apr 15, 2003 | 0.7166 | 0.7223 | 0.7093 | 0.7110 | 780,205 | -0.01(-1.57%) |
Apr 14, 2003 | 0.7149 | 0.7263 | 0.7030 | 0.7223 | 964,666 | +0.02(+2.66%) |
Apr 11, 2003 | 0.7195 | 0.7297 | 0.7030 | 0.7036 | 1,841,956 | +0.01(+0.73%) |
Apr 10, 2003 | 0.7025 | 0.7138 | 0.6798 | 0.6985 | 939,953 | -0.01(-1.83%) |
Apr 09, 2003 | 0.7195 | 0.7331 | 0.7053 | 0.7115 | 1,272,688 | -0.01(-1.87%) |
Apr 08, 2003 | 0.7336 | 0.7518 | 0.7149 | 0.7251 | 2,991,083 | -0.01(-1.16%) |
Apr 07, 2003 | 0.7336 | 0.7569 | 0.7297 | 0.7336 | 6,291,071 | +0.00(+0.54%) |
Apr 04, 2003 | 0.6878 | 0.7297 | 0.6787 | 0.7297 | 2,337,087 | +0.05(+7.51%) |
Apr 03, 2003 | 0.6906 | 0.6991 | 0.6787 | 0.6787 | 1,383,894 | -0.01(-1.64%) |
Apr 02, 2003 | 0.6895 | 0.7025 | 0.6895 | 0.6900 | 2,322,083 | +0.01(+1.42%) |
Apr 01, 2003 | 0.6804 | 0.6900 | 0.6713 | 0.6804 | 1,766,054 | +0.00(+0.08%) |
Mar 31, 2003 | 0.6798 | 0.6912 | 0.6617 | 0.6798 | 3,021,091 | -0.00(-0.33%) |
Mar 28, 2003 | 0.6798 | 0.6985 | 0.6628 | 0.6821 | 1,697,212 | +0.00(+0.33%) |
Mar 27, 2003 | 0.6742 | 0.6883 | 0.6657 | 0.6798 | 1,735,163 | +0.00(+0.00%) |
Mar 26, 2003 | 0.6713 | 0.6838 | 0.6662 | 0.6798 | 4,270,832 | +0.01(+0.84%) |
Mar 25, 2003 | 0.6657 | 0.6798 | 0.6566 | 0.6742 | 2,579,798 | +0.01(+1.10%) |
Mar 24, 2003 | 0.6798 | 0.6815 | 0.6600 | 0.6668 | 1,446,558 | -0.02(-2.89%) |
Mar 21, 2003 | 0.6713 | 0.6968 | 0.6713 | 0.6866 | 2,905,472 | +0.02(+2.71%) |
Mar 20, 2003 | 0.6373 | 0.6719 | 0.6232 | 0.6685 | 6,118,084 | -0.02(-2.72%) |
Mar 19, 2003 | 0.6883 | 0.7019 | 0.6798 | 0.6872 | 2,671,587 | +0.00(+0.25%) |
Mar 18, 2003 | 0.6963 | 0.7081 | 0.6849 | 0.6855 | 1,773,114 | -0.00(-0.41%) |
Mar 17, 2003 | 0.6798 | 0.6985 | 0.6730 | 0.6883 | 2,824,274 | +0.00(+0.41%) |
Mar 14, 2003 | 0.6798 | 0.6991 | 0.6798 | 0.6855 | 8,558,434 | +0.03(+4.85%) |
Mar 13, 2003 | 0.6345 | 0.6713 | 0.6294 | 0.6538 | 5,908,029 | +0.03(+4.91%) |
Mar 12, 2003 | 0.6084 | 0.6328 | 0.6045 | 0.6232 | 2,293,840 | +0.02(+2.61%) |
Mar 11, 2003 | 0.6062 | 0.6175 | 0.6005 | 0.6073 | 961,135 | +0.01(+1.13%) |
Mar 10, 2003 | 0.6186 | 0.6198 | 0.6005 | 0.6005 | 1,631,018 | -0.02(-2.93%) |
Mar 07, 2003 | 0.6124 | 0.6266 | 0.6033 | 0.6186 | 3,008,734 | +0.01(+1.11%) |
Mar 06, 2003 | 0.5948 | 0.6220 | 0.5858 | 0.6118 | 1,758,110 | +0.02(+2.86%) |
Mar 05, 2003 | 0.5869 | 0.5977 | 0.5807 | 0.5948 | 3,354,708 | +0.01(+0.96%) |
Mar 04, 2003 | 0.6118 | 0.6118 | 0.5863 | 0.5892 | 1,826,069 | -0.02(-3.52%) |
Mar 03, 2003 | 0.5977 | 0.6169 | 0.5977 | 0.6107 | 2,188,812 | +0.02(+2.67%) |
Feb 28, 2003 | 0.5835 | 0.5994 | 0.5778 | 0.5948 | 2,820,744 | +0.01(+2.34%) |
Feb 27, 2003 | 0.5665 | 0.6107 | 0.5637 | 0.5812 | 3,351,178 | +0.01(+0.98%) |
Feb 26, 2003 | 0.5807 | 0.5954 | 0.5750 | 0.5756 | 994,674 | -0.01(-1.45%) |
Feb 25, 2003 | 0.5665 | 0.5892 | 0.5552 | 0.5841 | 2,735,133 | -0.00(-0.39%) |
Feb 24, 2003 | 0.5931 | 0.6090 | 0.5688 | 0.5863 | 2,260,302 | -0.01(-2.36%) |
Feb 21, 2003 | 0.5824 | 0.6033 | 0.5807 | 0.6005 | 4,652,992 | +0.02(+4.02%) |
Feb 20, 2003 | 0.5892 | 0.5920 | 0.5761 | 0.5773 | 2,973,431 | -0.01(-2.02%) |
Feb 19, 2003 | 0.5807 | 0.5965 | 0.5665 | 0.5892 | 5,054,568 | +0.01(+1.96%) |
Feb 18, 2003 | 0.5099 | 0.5807 | 0.5059 | 0.5778 | 15,654,424 | +0.11(+23.94%) |
Feb 14, 2003 | 0.4504 | 0.4674 | 0.4464 | 0.4662 | 2,127,914 | +0.02(+3.91%) |
Feb 13, 2003 | 0.4555 | 0.4634 | 0.4374 | 0.4487 | 3,548,877 | -0.00(-1.00%) |
Feb 12, 2003 | 0.4334 | 0.4617 | 0.4334 | 0.4532 | 2,334,439 | +0.02(+5.40%) |
Feb 11, 2003 | 0.4430 | 0.4526 | 0.4249 | 0.4300 | 5,798,588 | -0.01(-1.68%) |
Feb 10, 2003 | 0.4430 | 0.4532 | 0.4334 | 0.4374 | 3,679,500 | -0.01(-2.53%) |
Feb 07, 2003 | 0.4555 | 0.4606 | 0.4475 | 0.4487 | 2,651,287 | -0.00(-1.00%) |
Feb 06, 2003 | 0.4674 | 0.4759 | 0.4430 | 0.4532 | 3,982,227 | -0.01(-3.03%) |
Feb 05, 2003 | 0.4815 | 0.4883 | 0.4640 | 0.4674 | 4,066,072 | -0.01(-2.83%) |
Feb 04, 2003 | 0.4645 | 0.4900 | 0.4645 | 0.4810 | 2,746,606 | +0.01(+2.78%) |