Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.9787 | 1.012 | 0.9787 | 0.9982 | 1,612,088 | +0.02(+1.73%) |
May 29, 2003 | 0.9610 | 0.9889 | 0.9395 | 0.9813 | 1,467,984 | +0.02(+2.10%) |
May 28, 2003 | 0.9183 | 0.9797 | 0.9183 | 0.9610 | 1,517,190 | +0.03(+3.68%) |
May 27, 2003 | 0.9099 | 0.9299 | 0.8963 | 0.9269 | 1,912,012 | +0.02(+1.81%) |
May 23, 2003 | 0.8854 | 0.9307 | 0.8670 | 0.9105 | 838,848 | +0.04(+4.68%) |
May 22, 2003 | 0.8839 | 0.9003 | 0.8566 | 0.8697 | 1,598,029 | -0.01(-1.52%) |
May 21, 2003 | 0.8745 | 0.8912 | 0.8652 | 0.8831 | 828,304 | +0.02(+2.13%) |
May 20, 2003 | 0.8718 | 0.9077 | 0.8586 | 0.8647 | 1,195,007 | +0.00(+0.24%) |
May 19, 2003 | 0.8798 | 0.8897 | 0.8573 | 0.8627 | 829,475 | -0.03(-3.45%) |
May 16, 2003 | 0.8839 | 0.9036 | 0.8839 | 0.8935 | 1,014,584 | +0.00(+0.48%) |
May 15, 2003 | 0.8928 | 0.9099 | 0.8652 | 0.8892 | 520,179 | -0.01(-1.04%) |
May 14, 2003 | 0.9102 | 0.9206 | 0.8857 | 0.8986 | 393,649 | -0.01(-1.11%) |
May 13, 2003 | 0.8599 | 0.9211 | 0.8599 | 0.9087 | 568,214 | +0.05(+5.30%) |
May 12, 2003 | 0.8627 | 0.8756 | 0.8447 | 0.8629 | 681,857 | -0.01(-1.10%) |
May 09, 2003 | 0.8480 | 0.8824 | 0.8409 | 0.8725 | 548,297 | +0.03(+3.76%) |
May 08, 2003 | 0.8346 | 0.8460 | 0.8270 | 0.8409 | 613,905 | +0.01(+1.06%) |
May 07, 2003 | 0.8346 | 0.8573 | 0.8260 | 0.8321 | 658,425 | -0.00(-0.51%) |
May 06, 2003 | 0.8371 | 0.8422 | 0.8245 | 0.8364 | 509,635 | +0.01(+0.73%) |
May 05, 2003 | 0.8310 | 0.8371 | 0.8219 | 0.8303 | 1,238,355 | -0.00(-0.12%) |
May 02, 2003 | 0.8270 | 0.8409 | 0.8194 | 0.8313 | 481,517 | +0.00(+0.24%) |
May 01, 2003 | 0.8396 | 0.8551 | 0.8088 | 0.8293 | 1,141,115 | -0.01(-1.12%) |
Apr 30, 2003 | 0.8126 | 0.8386 | 0.7992 | 0.8386 | 434,654 | +0.02(+2.69%) |
Apr 29, 2003 | 0.7966 | 0.8169 | 0.7782 | 0.8166 | 1,455,097 | +0.02(+3.10%) |
Apr 28, 2003 | 0.7929 | 0.8093 | 0.7701 | 0.7921 | 1,339,111 | +0.02(+2.32%) |
Apr 25, 2003 | 0.7870 | 0.7931 | 0.7592 | 0.7741 | 2,756,718 | -0.02(-3.04%) |
Apr 24, 2003 | 0.8364 | 0.8548 | 0.7582 | 0.7984 | 6,863,092 | -0.09(-9.80%) |
Apr 23, 2003 | 0.8609 | 0.8862 | 0.8508 | 0.8852 | 763,867 | +0.04(+4.57%) |
Apr 22, 2003 | 0.8396 | 0.8601 | 0.8346 | 0.8465 | 526,037 | +0.00(+0.24%) |
Apr 21, 2003 | 0.8472 | 0.8472 | 0.8399 | 0.8444 | 560,013 | -0.00(-0.03%) |
Apr 17, 2003 | 0.8409 | 0.8472 | 0.8409 | 0.8447 | 557,670 | +0.00(+0.15%) |
Apr 16, 2003 | 0.8487 | 0.8487 | 0.8358 | 0.8434 | 476,831 | -0.00(-0.45%) |
Apr 15, 2003 | 0.8288 | 0.8495 | 0.7853 | 0.8472 | 2,996,891 | +0.00(+0.18%) |
Apr 14, 2003 | 0.8404 | 0.8472 | 0.8298 | 0.8457 | 549,469 | +0.01(+0.63%) |
Apr 11, 2003 | 0.8442 | 0.8477 | 0.8353 | 0.8404 | 111,299 | -0.00(-0.45%) |
Apr 10, 2003 | 0.8515 | 0.8528 | 0.8422 | 0.8442 | 645,538 | -0.01(-0.65%) |
Apr 09, 2003 | 0.8318 | 0.8546 | 0.8250 | 0.8498 | 1,330,910 | +0.02(+2.88%) |
Apr 08, 2003 | 0.8763 | 0.8763 | 0.8257 | 0.8260 | 1,680,040 | -0.05(-5.20%) |
Apr 07, 2003 | 0.8427 | 0.8763 | 0.8401 | 0.8713 | 837,676 | +0.04(+4.30%) |
Apr 04, 2003 | 0.8414 | 0.8637 | 0.8346 | 0.8353 | 755,666 | -0.01(-1.08%) |
Apr 03, 2003 | 0.8551 | 0.8708 | 0.8412 | 0.8444 | 868,137 | -0.01(-1.07%) |
Apr 02, 2003 | 0.8351 | 0.8705 | 0.8333 | 0.8536 | 1,622,632 | +0.02(+2.90%) |
Apr 01, 2003 | 0.8055 | 0.8326 | 0.7858 | 0.8295 | 1,361,371 | +0.03(+4.13%) |
Mar 31, 2003 | 0.7587 | 0.8027 | 0.7526 | 0.7966 | 2,231,852 | +0.04(+4.93%) |
Mar 28, 2003 | 0.7531 | 0.7638 | 0.7486 | 0.7592 | 1,416,786 | +0.00(+0.20%) |
Mar 27, 2003 | 0.7397 | 0.7673 | 0.7397 | 0.7577 | 711,392 | +0.01(+1.56%) |
Mar 26, 2003 | 0.7612 | 0.7612 | 0.7311 | 0.7461 | 1,450,411 | -0.01(-1.34%) |
Mar 25, 2003 | 0.7547 | 0.7668 | 0.7342 | 0.7562 | 986,467 | +0.00(+0.64%) |
Mar 24, 2003 | 0.7342 | 0.7597 | 0.7225 | 0.7514 | 1,050,903 | +0.01(+1.71%) |
Mar 21, 2003 | 0.7648 | 0.7840 | 0.7339 | 0.7388 | 73,574,976 | -0.02(-2.27%) |
Mar 20, 2003 | 0.7499 | 0.7587 | 0.7357 | 0.7559 | 410,777 | +0.00(+0.37%) |
Mar 19, 2003 | 0.7865 | 0.7865 | 0.7494 | 0.7531 | 919,499 | -0.03(-3.90%) |
Mar 18, 2003 | 0.7688 | 0.7987 | 0.7688 | 0.7837 | 885,711 | +0.01(+1.47%) |
Mar 17, 2003 | 0.7486 | 0.7736 | 0.7284 | 0.7724 | 974,915 | +0.02(+2.69%) |
Mar 14, 2003 | 0.7046 | 0.7574 | 0.7046 | 0.7521 | 570,557 | +0.04(+6.25%) |
Mar 13, 2003 | 0.6841 | 0.7132 | 0.6793 | 0.7079 | 645,538 | +0.04(+5.23%) |
Mar 12, 2003 | 0.6816 | 0.6859 | 0.6616 | 0.6727 | 424,110 | -0.00(-0.71%) |
Mar 11, 2003 | 0.6737 | 0.6828 | 0.6662 | 0.6775 | 586,959 | +0.01(+1.55%) |
Mar 10, 2003 | 0.6806 | 0.6935 | 0.6672 | 0.6672 | 315,153 | -0.02(-2.76%) |
Mar 07, 2003 | 0.7079 | 0.7079 | 0.6826 | 0.6861 | 274,148 | -0.02(-3.07%) |
Mar 06, 2003 | 0.7306 | 0.7306 | 0.7008 | 0.7079 | 413,566 | -0.02(-2.30%) |
Mar 05, 2003 | 0.7005 | 0.7284 | 0.6793 | 0.7246 | 1,172,747 | +0.02(+3.43%) |
Mar 04, 2003 | 0.7008 | 0.7084 | 0.6942 | 0.7005 | 660,768 | +0.01(+1.13%) |