Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9773 | 1.010 | 0.9773 | 0.9967 | 1,614,540 | +0.02(+1.73%) |
May 29, 2003 | 0.9596 | 0.9874 | 0.9381 | 0.9798 | 1,470,217 | +0.02(+2.10%) |
May 28, 2003 | 0.9169 | 0.9783 | 0.9169 | 0.9596 | 1,519,498 | +0.03(+3.68%) |
May 27, 2003 | 0.9086 | 0.9285 | 0.8949 | 0.9255 | 1,914,919 | +0.02(+1.81%) |
May 23, 2003 | 0.8841 | 0.9293 | 0.8656 | 0.9091 | 840,124 | +0.04(+4.68%) |
May 22, 2003 | 0.8826 | 0.8990 | 0.8553 | 0.8684 | 1,600,460 | -0.01(-1.52%) |
May 21, 2003 | 0.8732 | 0.8899 | 0.8639 | 0.8818 | 829,563 | +0.02(+2.13%) |
May 20, 2003 | 0.8704 | 0.9063 | 0.8573 | 0.8634 | 1,196,824 | +0.00(+0.24%) |
May 19, 2003 | 0.8785 | 0.8884 | 0.8560 | 0.8613 | 830,737 | -0.03(-3.45%) |
May 16, 2003 | 0.8826 | 0.9023 | 0.8826 | 0.8921 | 1,016,127 | +0.00(+0.48%) |
May 15, 2003 | 0.8914 | 0.9086 | 0.8639 | 0.8879 | 520,970 | -0.01(-1.04%) |
May 14, 2003 | 0.9088 | 0.9192 | 0.8843 | 0.8972 | 394,248 | -0.01(-1.11%) |
May 13, 2003 | 0.8586 | 0.9197 | 0.8586 | 0.9073 | 569,078 | +0.05(+5.30%) |
May 12, 2003 | 0.8613 | 0.8742 | 0.8434 | 0.8616 | 682,894 | -0.01(-1.10%) |
May 09, 2003 | 0.8467 | 0.8810 | 0.8396 | 0.8712 | 549,131 | +0.03(+3.76%) |
May 08, 2003 | 0.8333 | 0.8447 | 0.8257 | 0.8396 | 614,839 | +0.01(+1.06%) |
May 07, 2003 | 0.8333 | 0.8560 | 0.8247 | 0.8308 | 659,427 | -0.00(-0.51%) |
May 06, 2003 | 0.8358 | 0.8409 | 0.8232 | 0.8351 | 510,410 | +0.01(+0.73%) |
May 05, 2003 | 0.8298 | 0.8358 | 0.8207 | 0.8290 | 1,240,239 | -0.00(-0.12%) |
May 02, 2003 | 0.8257 | 0.8396 | 0.8182 | 0.8300 | 482,250 | +0.00(+0.24%) |
May 01, 2003 | 0.8384 | 0.8538 | 0.8076 | 0.8280 | 1,142,850 | -0.01(-1.12%) |
Apr 30, 2003 | 0.8113 | 0.8374 | 0.7980 | 0.8374 | 435,315 | +0.02(+2.69%) |
Apr 29, 2003 | 0.7954 | 0.8156 | 0.7770 | 0.8154 | 1,457,310 | +0.02(+3.10%) |
Apr 28, 2003 | 0.7916 | 0.8081 | 0.7689 | 0.7909 | 1,341,147 | +0.02(+2.32%) |
Apr 25, 2003 | 0.7858 | 0.7919 | 0.7581 | 0.7730 | 2,760,910 | -0.02(-3.04%) |
Apr 24, 2003 | 0.8351 | 0.8535 | 0.7571 | 0.7972 | 6,873,529 | -0.09(-9.80%) |
Apr 23, 2003 | 0.8596 | 0.8848 | 0.8495 | 0.8838 | 765,029 | +0.04(+4.57%) |
Apr 22, 2003 | 0.8384 | 0.8588 | 0.8333 | 0.8452 | 526,837 | +0.00(+0.24%) |
Apr 21, 2003 | 0.8459 | 0.8459 | 0.8386 | 0.8432 | 560,865 | -0.00(-0.03%) |
Apr 17, 2003 | 0.8396 | 0.8459 | 0.8396 | 0.8434 | 558,518 | +0.00(+0.15%) |
Apr 16, 2003 | 0.8475 | 0.8475 | 0.8346 | 0.8422 | 477,556 | -0.00(-0.45%) |
Apr 15, 2003 | 0.8275 | 0.8482 | 0.7841 | 0.8459 | 3,001,449 | +0.00(+0.18%) |
Apr 14, 2003 | 0.8391 | 0.8459 | 0.8285 | 0.8444 | 550,304 | +0.01(+0.63%) |
Apr 11, 2003 | 0.8429 | 0.8464 | 0.8341 | 0.8391 | 111,468 | -0.00(-0.45%) |
Apr 10, 2003 | 0.8502 | 0.8515 | 0.8409 | 0.8429 | 646,520 | -0.01(-0.65%) |
Apr 09, 2003 | 0.8305 | 0.8533 | 0.8237 | 0.8485 | 1,332,934 | +0.02(+2.88%) |
Apr 08, 2003 | 0.8750 | 0.8750 | 0.8245 | 0.8247 | 1,682,595 | -0.05(-5.20%) |
Apr 07, 2003 | 0.8414 | 0.8750 | 0.8389 | 0.8699 | 838,950 | +0.04(+4.30%) |
Apr 04, 2003 | 0.8401 | 0.8624 | 0.8333 | 0.8341 | 756,815 | -0.01(-1.08%) |
Apr 03, 2003 | 0.8538 | 0.8694 | 0.8399 | 0.8432 | 869,458 | -0.01(-1.07%) |
Apr 02, 2003 | 0.8338 | 0.8692 | 0.8321 | 0.8523 | 1,625,100 | +0.02(+2.90%) |
Apr 01, 2003 | 0.8043 | 0.8313 | 0.7846 | 0.8283 | 1,363,441 | +0.03(+4.13%) |
Mar 31, 2003 | 0.7576 | 0.8015 | 0.7515 | 0.7954 | 2,235,246 | +0.04(+4.93%) |
Mar 28, 2003 | 0.7520 | 0.7626 | 0.7475 | 0.7581 | 1,418,941 | +0.00(+0.20%) |
Mar 27, 2003 | 0.7386 | 0.7661 | 0.7386 | 0.7565 | 712,474 | +0.01(+1.56%) |
Mar 26, 2003 | 0.7601 | 0.7601 | 0.7300 | 0.7449 | 1,452,616 | -0.01(-1.34%) |
Mar 25, 2003 | 0.7535 | 0.7656 | 0.7331 | 0.7550 | 987,967 | +0.00(+0.64%) |
Mar 24, 2003 | 0.7331 | 0.7586 | 0.7215 | 0.7502 | 1,052,501 | +0.01(+1.71%) |
Mar 21, 2003 | 0.7636 | 0.7828 | 0.7328 | 0.7376 | 73,686,864 | -0.02(-2.27%) |
Mar 20, 2003 | 0.7487 | 0.7576 | 0.7346 | 0.7548 | 411,402 | +0.00(+0.37%) |
Mar 19, 2003 | 0.7853 | 0.7853 | 0.7482 | 0.7520 | 920,898 | -0.03(-3.90%) |
Mar 18, 2003 | 0.7677 | 0.7975 | 0.7677 | 0.7825 | 887,058 | +0.01(+1.47%) |
Mar 17, 2003 | 0.7475 | 0.7725 | 0.7273 | 0.7712 | 976,397 | +0.02(+2.69%) |
Mar 14, 2003 | 0.7035 | 0.7563 | 0.7035 | 0.7510 | 571,425 | +0.04(+6.25%) |
Mar 13, 2003 | 0.6831 | 0.7121 | 0.6783 | 0.7068 | 646,520 | +0.04(+5.23%) |
Mar 12, 2003 | 0.6805 | 0.6848 | 0.6606 | 0.6717 | 424,755 | -0.00(-0.71%) |
Mar 11, 2003 | 0.6727 | 0.6818 | 0.6651 | 0.6765 | 587,852 | +0.01(+1.55%) |
Mar 10, 2003 | 0.6795 | 0.6924 | 0.6662 | 0.6662 | 315,633 | -0.02(-2.76%) |
Mar 07, 2003 | 0.7068 | 0.7068 | 0.6816 | 0.6851 | 274,565 | -0.02(-3.07%) |
Mar 06, 2003 | 0.7295 | 0.7295 | 0.6997 | 0.7068 | 414,195 | -0.02(-2.30%) |
Mar 05, 2003 | 0.6995 | 0.7273 | 0.6783 | 0.7235 | 1,174,531 | +0.02(+3.43%) |
Mar 04, 2003 | 0.6997 | 0.7073 | 0.6932 | 0.6995 | 661,773 | +0.01(+1.13%) |