Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.8609 | 0.8677 | 0.8586 | 0.8629 | 150,302 | +0.00(+0.47%) |
May 29, 2003 | 0.8470 | 0.8591 | 0.8470 | 0.8588 | 318,404 | +0.01(+1.22%) |
May 28, 2003 | 0.8652 | 0.8652 | 0.8477 | 0.8485 | 514,193 | -0.03(-2.89%) |
May 27, 2003 | 0.8727 | 0.8816 | 0.8647 | 0.8738 | 270,940 | +0.00(+0.14%) |
May 23, 2003 | 0.8700 | 0.8725 | 0.8596 | 0.8725 | 286,761 | -0.00(-0.14%) |
May 22, 2003 | 0.8849 | 0.8849 | 0.8717 | 0.8738 | 512,215 | -0.01(-1.29%) |
May 21, 2003 | 0.8821 | 0.8851 | 0.8753 | 0.8851 | 205,677 | +0.00(+0.17%) |
May 20, 2003 | 0.8697 | 0.8841 | 0.8626 | 0.8836 | 502,327 | +0.01(+1.69%) |
May 19, 2003 | 0.8659 | 0.8697 | 0.8647 | 0.8690 | 100,860 | -0.01(-0.81%) |
May 16, 2003 | 0.8647 | 0.8816 | 0.8647 | 0.8760 | 1,860,984 | +0.03(+2.97%) |
May 15, 2003 | 0.8485 | 0.8525 | 0.8467 | 0.8508 | 136,458 | +0.00(+0.21%) |
May 14, 2003 | 0.8442 | 0.8520 | 0.8422 | 0.8490 | 146,347 | +0.01(+1.08%) |
May 13, 2003 | 0.8191 | 0.8399 | 0.8191 | 0.8399 | 217,543 | +0.02(+2.53%) |
May 12, 2003 | 0.8181 | 0.8240 | 0.8179 | 0.8191 | 379,711 | +0.00(+0.34%) |
May 09, 2003 | 0.8093 | 0.8174 | 0.8093 | 0.8164 | 636,808 | +0.01(+1.00%) |
May 08, 2003 | 0.8040 | 0.8083 | 0.8012 | 0.8083 | 350,046 | +0.01(+0.66%) |
May 07, 2003 | 0.8032 | 0.8121 | 0.7994 | 0.8030 | 276,873 | -0.00(-0.50%) |
May 06, 2003 | 0.7926 | 0.8111 | 0.7926 | 0.8070 | 571,545 | +0.01(+1.82%) |
May 05, 2003 | 0.7868 | 0.7944 | 0.7868 | 0.7926 | 213,587 | +0.01(+1.03%) |
May 02, 2003 | 0.7835 | 0.7888 | 0.7746 | 0.7845 | 110,749 | +0.00(+0.32%) |
May 01, 2003 | 0.7724 | 0.7827 | 0.7716 | 0.7820 | 302,582 | +0.01(+1.74%) |
Apr 30, 2003 | 0.7653 | 0.7711 | 0.7635 | 0.7686 | 334,225 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7585 | 0.7635 | 0.7572 | 0.7620 | 67,240 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7539 | 0.7630 | 0.7539 | 0.7595 | 176,012 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7552 | 0.7567 | 0.7486 | 0.7509 | 110,749 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7456 | 0.7549 | 0.7456 | 0.7521 | 108,771 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7618 | 0.7618 | 0.7481 | 0.7481 | 354,002 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7600 | 0.7643 | 0.7534 | 0.7567 | 257,096 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7592 | 0.7600 | 0.7539 | 0.7539 | 179,967 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7476 | 0.7577 | 0.7476 | 0.7570 | 88,994 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7635 | 0.7635 | 0.7446 | 0.7448 | 419,265 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7597 | 0.7693 | 0.7577 | 0.7618 | 199,744 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7572 | 0.7625 | 0.7559 | 0.7605 | 128,548 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7615 | 0.7620 | 0.7582 | 0.7582 | 106,793 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7529 | 0.7633 | 0.7529 | 0.7615 | 102,838 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7559 | 0.7559 | 0.7494 | 0.7511 | 185,900 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7570 | 0.7570 | 0.7547 | 0.7567 | 55,374 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7496 | 0.7577 | 0.7471 | 0.7572 | 132,503 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7519 | 0.7542 | 0.7519 | 0.7529 | 73,173 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7580 | 0.7580 | 0.7489 | 0.7534 | 108,771 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7511 | 0.7572 | 0.7511 | 0.7542 | 237,319 | +0.00(+0.61%) |
Apr 01, 2003 | 0.7559 | 0.7559 | 0.7466 | 0.7496 | 266,984 | -0.00(-0.50%) |
Mar 31, 2003 | 0.7415 | 0.7582 | 0.7403 | 0.7534 | 114,704 | +0.01(+1.60%) |
Mar 28, 2003 | 0.7458 | 0.7458 | 0.7398 | 0.7415 | 77,128 | -0.00(-0.07%) |
Mar 27, 2003 | 0.7481 | 0.7481 | 0.7362 | 0.7420 | 994,766 | -0.01(-1.25%) |
Mar 26, 2003 | 0.7557 | 0.7570 | 0.7509 | 0.7514 | 462,773 | -0.01(-0.93%) |
Mar 25, 2003 | 0.7425 | 0.7590 | 0.7347 | 0.7585 | 399,488 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7496 | 0.7506 | 0.7395 | 0.7395 | 170,079 | -0.01(-0.78%) |
Mar 21, 2003 | 0.7441 | 0.7494 | 0.7398 | 0.7453 | 611,098 | -0.01(-0.67%) |
Mar 20, 2003 | 0.7504 | 0.7557 | 0.7504 | 0.7504 | 280,828 | +0.00(+0.07%) |
Mar 19, 2003 | 0.7524 | 0.7524 | 0.7476 | 0.7499 | 205,677 | -0.00(-0.30%) |
Mar 18, 2003 | 0.7501 | 0.7534 | 0.7418 | 0.7521 | 601,210 | +0.00(+0.24%) |
Mar 17, 2003 | 0.7496 | 0.7504 | 0.7425 | 0.7504 | 276,873 | +0.01(+0.71%) |
Mar 14, 2003 | 0.7370 | 0.7443 | 0.7370 | 0.7451 | 346,091 | +0.01(+1.13%) |
Mar 13, 2003 | 0.7405 | 0.7423 | 0.7345 | 0.7367 | 259,074 | -0.00(-0.27%) |
Mar 12, 2003 | 0.7380 | 0.7423 | 0.7357 | 0.7387 | 110,749 | -0.00(-0.41%) |
Mar 11, 2003 | 0.7395 | 0.7423 | 0.7380 | 0.7418 | 130,525 | +0.00(+0.17%) |
Mar 10, 2003 | 0.7446 | 0.7461 | 0.7355 | 0.7405 | 354,002 | -0.00(-0.14%) |
Mar 07, 2003 | 0.7332 | 0.7425 | 0.7332 | 0.7415 | 298,627 | +0.01(+0.86%) |
Mar 06, 2003 | 0.7357 | 0.7357 | 0.7324 | 0.7352 | 140,414 | +0.00(+0.00%) |
Mar 05, 2003 | 0.7261 | 0.7355 | 0.7261 | 0.7352 | 506,282 | +0.01(+1.79%) |
Mar 04, 2003 | 0.7198 | 0.7289 | 0.7195 | 0.7223 | 476,617 | +0.00(+0.63%) |