Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7538 | 0.7692 | 0.7513 | 0.7645 | 936,334 | +0.01(+0.79%) |
Apr 29, 2003 | 0.7661 | 0.7727 | 0.7569 | 0.7585 | 2,737,193 | -0.01(-1.84%) |
Apr 28, 2003 | 0.7494 | 0.7860 | 0.7402 | 0.7727 | 1,754,394 | +0.03(+3.99%) |
Apr 25, 2003 | 0.7519 | 0.7519 | 0.7339 | 0.7430 | 846,220 | -0.01(-1.13%) |
Apr 24, 2003 | 0.7538 | 0.7614 | 0.7424 | 0.7516 | 1,054,608 | -0.01(-1.94%) |
Apr 23, 2003 | 0.7705 | 0.7705 | 0.7585 | 0.7664 | 1,236,242 | +0.00(+0.25%) |
Apr 22, 2003 | 0.7361 | 0.7696 | 0.7269 | 0.7645 | 3,995,964 | +0.03(+3.86%) |
Apr 21, 2003 | 0.7393 | 0.7418 | 0.7260 | 0.7361 | 1,317,907 | -0.00(-0.43%) |
Apr 17, 2003 | 0.7213 | 0.7402 | 0.7197 | 0.7393 | 1,503,766 | +0.02(+2.76%) |
Apr 16, 2003 | 0.7484 | 0.7484 | 0.7181 | 0.7194 | 2,106,399 | -0.02(-3.06%) |
Apr 15, 2003 | 0.7468 | 0.7497 | 0.7355 | 0.7421 | 1,465,750 | -0.00(-0.63%) |
Apr 14, 2003 | 0.7339 | 0.7484 | 0.7317 | 0.7468 | 1,692,441 | +0.03(+3.54%) |
Apr 11, 2003 | 0.7361 | 0.7481 | 0.7213 | 0.7213 | 1,620,632 | -0.01(-1.25%) |
Apr 10, 2003 | 0.7102 | 0.7323 | 0.7058 | 0.7304 | 2,044,446 | +0.02(+3.12%) |
Apr 09, 2003 | 0.7042 | 0.7159 | 0.7001 | 0.7083 | 2,573,863 | +0.01(+1.49%) |
Apr 08, 2003 | 0.6872 | 0.7007 | 0.6853 | 0.6979 | 2,328,867 | +0.01(+1.56%) |
Apr 07, 2003 | 0.7118 | 0.7260 | 0.6834 | 0.6872 | 3,200,432 | -0.02(-2.51%) |
Apr 04, 2003 | 0.7165 | 0.7165 | 0.6831 | 0.7049 | 2,295,074 | -0.01(-0.89%) |
Apr 03, 2003 | 0.7292 | 0.7292 | 0.7083 | 0.7112 | 2,075,423 | -0.01(-1.96%) |
Apr 02, 2003 | 0.7361 | 0.7408 | 0.7213 | 0.7254 | 1,965,597 | +0.00(+0.39%) |
Apr 01, 2003 | 0.7380 | 0.7380 | 0.7168 | 0.7225 | 1,589,656 | -0.00(-0.61%) |
Mar 31, 2003 | 0.7396 | 0.7465 | 0.7269 | 0.7269 | 2,130,336 | -0.01(-1.79%) |
Mar 28, 2003 | 0.7418 | 0.7487 | 0.7393 | 0.7402 | 788,491 | -0.01(-0.97%) |
Mar 27, 2003 | 0.7386 | 0.7497 | 0.7307 | 0.7475 | 1,691,033 | +0.00(+0.47%) |
Mar 26, 2003 | 0.7544 | 0.7544 | 0.7367 | 0.7440 | 2,043,038 | +0.01(+1.11%) |
Mar 25, 2003 | 0.7134 | 0.7462 | 0.7077 | 0.7358 | 1,571,351 | +0.03(+3.60%) |
Mar 24, 2003 | 0.7228 | 0.7244 | 0.7071 | 0.7102 | 2,347,171 | -0.01(-1.96%) |
Mar 21, 2003 | 0.6922 | 0.7244 | 0.6910 | 0.7244 | 1,667,097 | +0.03(+4.65%) |
Mar 20, 2003 | 0.6802 | 0.6922 | 0.6663 | 0.6922 | 1,271,443 | +0.01(+0.83%) |
Mar 19, 2003 | 0.6805 | 0.6881 | 0.6708 | 0.6865 | 1,243,282 | +0.00(+0.18%) |
Mar 18, 2003 | 0.7055 | 0.7055 | 0.6755 | 0.6853 | 1,981,086 | -0.01(-1.85%) |
Mar 17, 2003 | 0.6714 | 0.6982 | 0.6692 | 0.6982 | 1,871,260 | +0.03(+4.73%) |
Mar 14, 2003 | 0.6790 | 0.6865 | 0.6629 | 0.6667 | 1,743,130 | -0.00(-0.71%) |
Mar 13, 2003 | 0.6471 | 0.6739 | 0.6471 | 0.6714 | 1,143,313 | +0.02(+3.71%) |
Mar 12, 2003 | 0.6471 | 0.6550 | 0.6442 | 0.6474 | 1,220,754 | +0.00(+0.05%) |
Mar 11, 2003 | 0.6493 | 0.6626 | 0.6446 | 0.6471 | 1,427,733 | -0.02(-2.38%) |
Mar 07, 2003 | 0.6578 | 0.6671 | 0.6563 | 0.6629 | 1,243,986 | +0.00(+0.45%) |
Mar 06, 2003 | 0.6681 | 0.6707 | 0.6595 | 0.6599 | 538,568 | -0.01(-1.51%) |
Mar 05, 2003 | 0.6601 | 0.6723 | 0.6587 | 0.6700 | 1,778,330 | +0.01(+1.02%) |
Mar 04, 2003 | 0.6637 | 0.6702 | 0.6610 | 0.6633 | 1,782,555 | +0.00(+0.41%) |
Mar 03, 2003 | 0.6671 | 0.6692 | 0.6561 | 0.6606 | 2,652,712 | -0.00(-0.60%) |
Feb 28, 2003 | 0.6650 | 0.6715 | 0.6624 | 0.6645 | 1,129,937 | +0.00(+0.25%) |
Feb 27, 2003 | 0.6544 | 0.6671 | 0.6498 | 0.6629 | 2,690,728 | +0.01(+1.29%) |
Feb 26, 2003 | 0.6576 | 0.6633 | 0.6486 | 0.6544 | 937,742 | -0.01(-0.77%) |
Feb 25, 2003 | 0.6521 | 0.6650 | 0.6439 | 0.6595 | 1,339,028 | +0.01(+1.10%) |
Feb 24, 2003 | 0.6675 | 0.6681 | 0.6496 | 0.6523 | 1,518,551 | -0.01(-2.24%) |
Feb 21, 2003 | 0.6629 | 0.6692 | 0.6601 | 0.6673 | 1,431,957 | +0.01(+1.41%) |
Feb 20, 2003 | 0.6458 | 0.6622 | 0.6458 | 0.6580 | 1,886,044 | +0.01(+1.92%) |
Feb 19, 2003 | 0.6456 | 0.6610 | 0.6330 | 0.6456 | 2,226,081 | +0.00(+0.00%) |
Feb 18, 2003 | 0.6286 | 0.6502 | 0.6225 | 0.6456 | 2,302,114 | +0.02(+2.71%) |
Feb 14, 2003 | 0.6324 | 0.6355 | 0.6250 | 0.6286 | 1,729,754 | -0.00(-0.10%) |
Feb 13, 2003 | 0.6239 | 0.6326 | 0.6189 | 0.6292 | 2,373,924 | +0.01(+2.05%) |
Feb 12, 2003 | 0.6233 | 0.6309 | 0.6151 | 0.6166 | 1,144,721 | -0.01(-1.08%) |
Feb 11, 2003 | 0.6183 | 0.6311 | 0.6103 | 0.6233 | 1,681,177 | +0.01(+1.68%) |
Feb 10, 2003 | 0.5926 | 0.6130 | 0.5850 | 0.6130 | 2,449,957 | +0.02(+3.45%) |
Feb 07, 2003 | 0.6292 | 0.6330 | 0.5922 | 0.5926 | 1,613,592 | -0.03(-5.44%) |
Feb 06, 2003 | 0.6292 | 0.6366 | 0.6248 | 0.6267 | 1,510,102 | -0.01(-0.97%) |
Feb 05, 2003 | 0.6397 | 0.6427 | 0.6277 | 0.6328 | 1,729,754 | +0.00(+0.27%) |
Feb 04, 2003 | 0.6166 | 0.6404 | 0.6145 | 0.6311 | 2,802,666 | +0.01(+2.36%) |