Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7439 | 0.7450 | 0.7308 | 0.7373 | 8,208,640 | -0.01(-0.93%) |
May 29, 2003 | 0.7546 | 0.7604 | 0.7431 | 0.7442 | 9,616,355 | +0.00(+0.00%) |
May 28, 2003 | 0.7396 | 0.7462 | 0.7377 | 0.7442 | 9,834,524 | +0.01(+1.95%) |
May 27, 2003 | 0.7158 | 0.7373 | 0.7088 | 0.7300 | 23,823,366 | -0.02(-2.47%) |
May 23, 2003 | 0.7450 | 0.7546 | 0.7431 | 0.7485 | 9,247,544 | -0.00(-0.26%) |
May 22, 2003 | 0.7423 | 0.7562 | 0.7354 | 0.7504 | 8,132,020 | +0.01(+1.94%) |
May 21, 2003 | 0.7335 | 0.7392 | 0.7219 | 0.7362 | 21,494,922 | +0.01(+0.68%) |
May 20, 2003 | 0.7161 | 0.7312 | 0.7138 | 0.7312 | 11,608,453 | +0.00(+0.26%) |
May 19, 2003 | 0.7412 | 0.7469 | 0.7258 | 0.7292 | 8,874,837 | -0.03(-4.10%) |
May 16, 2003 | 0.7700 | 0.7708 | 0.7392 | 0.7604 | 16,926,342 | +0.00(+0.05%) |
May 15, 2003 | 0.7693 | 0.7720 | 0.7539 | 0.7600 | 12,938,250 | -0.02(-2.03%) |
May 14, 2003 | 0.7789 | 0.7816 | 0.7670 | 0.7758 | 13,204,469 | +0.00(+0.25%) |
May 13, 2003 | 0.7762 | 0.7862 | 0.7700 | 0.7739 | 30,426,900 | +0.01(+0.90%) |
May 12, 2003 | 0.7431 | 0.7758 | 0.7431 | 0.7670 | 14,655,039 | +0.02(+2.00%) |
May 09, 2003 | 0.7354 | 0.7577 | 0.7323 | 0.7519 | 21,594,918 | +0.03(+4.22%) |
May 08, 2003 | 0.7327 | 0.7342 | 0.7211 | 0.7215 | 19,245,696 | -0.01(-1.47%) |
May 07, 2003 | 0.7238 | 0.7354 | 0.7200 | 0.7323 | 16,344,556 | +0.02(+2.53%) |
May 06, 2003 | 0.7123 | 0.7238 | 0.7123 | 0.7142 | 10,908,491 | +0.00(+0.00%) |
May 05, 2003 | 0.7146 | 0.7192 | 0.7092 | 0.7142 | 10,024,124 | -0.00(-0.38%) |
May 02, 2003 | 0.7123 | 0.7238 | 0.7111 | 0.7169 | 16,056,260 | +0.01(+1.42%) |
May 01, 2003 | 0.7115 | 0.7215 | 0.6938 | 0.7069 | 11,373,401 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7104 | 0.7219 | 0.7069 | 0.7142 | 16,338,063 | +0.02(+3.46%) |
Apr 29, 2003 | 0.6888 | 0.7034 | 0.6861 | 0.6903 | 18,000,310 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6584 | 0.6796 | 0.6565 | 0.6746 | 11,147,439 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6653 | 0.6696 | 0.6603 | 0.6642 | 8,968,338 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6715 | 0.6722 | 0.6642 | 0.6680 | 16,053,663 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6611 | 0.6815 | 0.6526 | 0.6749 | 29,313,974 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6526 | 0.6603 | 0.6449 | 0.6580 | 17,149,706 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6565 | 0.6592 | 0.6511 | 0.6557 | 4,864,667 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6507 | 0.6584 | 0.6449 | 0.6565 | 28,206,242 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6341 | 0.6391 | 0.6276 | 0.6357 | 35,846,084 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6110 | 0.6314 | 0.6110 | 0.6314 | 14,834,250 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6053 | 0.6156 | 0.6053 | 0.6118 | 15,964,058 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6045 | 0.6103 | 0.6002 | 0.6053 | 12,333,088 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6022 | 0.6160 | 0.5941 | 0.5941 | 13,781,061 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6068 | 0.6103 | 0.5956 | 0.6022 | 16,175,734 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6372 | 0.6391 | 0.6002 | 0.6014 | 29,262,028 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6665 | 0.6680 | 0.6334 | 0.6353 | 23,536,368 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6411 | 0.6499 | 0.6349 | 0.6449 | 12,992,792 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6334 | 0.6491 | 0.6322 | 0.6364 | 14,452,453 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6295 | 0.6353 | 0.6241 | 0.6260 | 11,629,231 | +0.01(+2.26%) |
Apr 01, 2003 | 0.5914 | 0.6122 | 0.5914 | 0.6122 | 5,721,763 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5845 | 0.5883 | 0.5787 | 0.5833 | 10,677,335 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5756 | 0.5983 | 0.5745 | 0.5883 | 12,548,661 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5691 | 0.5775 | 0.5602 | 0.5768 | 17,676,950 | +0.00(+0.13%) |
Mar 26, 2003 | 0.5910 | 0.5910 | 0.5756 | 0.5760 | 27,564,718 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5814 | 0.5945 | 0.5771 | 0.5910 | 8,965,741 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6079 | 0.6079 | 0.5833 | 0.5949 | 5,681,506 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6141 | 0.6156 | 0.5987 | 0.6091 | 10,503,319 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5887 | 0.6018 | 0.5791 | 0.6006 | 12,794,102 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5883 | 0.5979 | 0.5852 | 0.5929 | 12,038,299 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5802 | 0.5914 | 0.5691 | 0.5895 | 16,432,863 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5660 | 0.5845 | 0.5598 | 0.5718 | 9,448,831 | -0.01(-0.93%) |
Mar 14, 2003 | 0.5910 | 0.5910 | 0.5687 | 0.5771 | 10,116,327 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5756 | 0.5852 | 0.5517 | 0.5783 | 28,546,484 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5467 | 0.5702 | 0.5448 | 0.5679 | 20,532,638 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5182 | 0.5548 | 0.5167 | 0.5444 | 16,525,066 | +0.02(+4.74%) |
Mar 10, 2003 | 0.5205 | 0.5282 | 0.5144 | 0.5198 | 17,491,246 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5082 | 0.5356 | 0.5082 | 0.5317 | 13,140,836 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5025 | 0.5179 | 0.5025 | 0.5163 | 12,409,708 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5044 | 0.5044 | 0.4967 | 0.5005 | 20,648,216 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5198 | 0.5198 | 0.5071 | 0.5090 | 6,124,339 | -0.01(-2.00%) |