Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.7420 | 0.7489 | 0.7293 | 0.7293 | 2,123,484 | -0.01(-1.79%) |
Mar 28, 2003 | 0.7442 | 0.7511 | 0.7416 | 0.7426 | 785,955 | -0.01(-0.97%) |
Mar 27, 2003 | 0.7410 | 0.7521 | 0.7331 | 0.7499 | 1,685,594 | +0.00(+0.47%) |
Mar 26, 2003 | 0.7568 | 0.7568 | 0.7391 | 0.7464 | 2,036,467 | +0.01(+1.11%) |
Mar 25, 2003 | 0.7157 | 0.7486 | 0.7100 | 0.7382 | 1,566,297 | +0.03(+3.60%) |
Mar 24, 2003 | 0.7252 | 0.7268 | 0.7093 | 0.7125 | 2,339,622 | -0.01(-1.96%) |
Mar 21, 2003 | 0.6945 | 0.7268 | 0.6932 | 0.7268 | 1,661,735 | +0.03(+4.65%) |
Mar 20, 2003 | 0.6824 | 0.6945 | 0.6685 | 0.6945 | 1,267,353 | +0.01(+0.83%) |
Mar 19, 2003 | 0.6827 | 0.6903 | 0.6729 | 0.6888 | 1,239,284 | +0.00(+0.18%) |
Mar 18, 2003 | 0.7078 | 0.7078 | 0.6777 | 0.6875 | 1,974,714 | -0.01(-1.85%) |
Mar 17, 2003 | 0.6736 | 0.7005 | 0.6713 | 0.7005 | 1,865,241 | +0.03(+4.73%) |
Mar 14, 2003 | 0.6812 | 0.6888 | 0.6650 | 0.6688 | 1,737,523 | -0.00(-0.71%) |
Mar 13, 2003 | 0.6492 | 0.6761 | 0.6492 | 0.6736 | 1,139,636 | +0.02(+3.71%) |
Mar 12, 2003 | 0.6492 | 0.6571 | 0.6463 | 0.6495 | 1,216,828 | +0.00(+0.05%) |
Mar 11, 2003 | 0.6514 | 0.6647 | 0.6466 | 0.6492 | 1,423,141 | -0.02(-2.38%) |
Mar 07, 2003 | 0.6599 | 0.6692 | 0.6585 | 0.6650 | 1,239,985 | +0.00(+0.45%) |
Mar 06, 2003 | 0.6703 | 0.6728 | 0.6616 | 0.6621 | 536,835 | -0.01(-1.51%) |
Mar 05, 2003 | 0.6623 | 0.6745 | 0.6608 | 0.6722 | 1,772,611 | +0.01(+1.02%) |
Mar 04, 2003 | 0.6659 | 0.6724 | 0.6631 | 0.6654 | 1,776,821 | +0.00(+0.41%) |
Mar 03, 2003 | 0.6692 | 0.6713 | 0.6583 | 0.6627 | 2,644,180 | -0.00(-0.60%) |
Feb 28, 2003 | 0.6671 | 0.6737 | 0.6646 | 0.6667 | 1,126,302 | +0.00(+0.25%) |
Feb 27, 2003 | 0.6566 | 0.6692 | 0.6519 | 0.6650 | 2,682,074 | +0.01(+1.29%) |
Feb 26, 2003 | 0.6597 | 0.6654 | 0.6507 | 0.6566 | 934,726 | -0.01(-0.77%) |
Feb 25, 2003 | 0.6542 | 0.6671 | 0.6460 | 0.6616 | 1,334,721 | +0.01(+1.10%) |
Feb 24, 2003 | 0.6697 | 0.6703 | 0.6517 | 0.6545 | 1,513,666 | -0.01(-2.24%) |
Feb 21, 2003 | 0.6650 | 0.6713 | 0.6623 | 0.6694 | 1,427,352 | +0.01(+1.41%) |
Feb 20, 2003 | 0.6479 | 0.6644 | 0.6479 | 0.6602 | 1,879,978 | +0.01(+1.92%) |
Feb 19, 2003 | 0.6477 | 0.6631 | 0.6350 | 0.6477 | 2,218,921 | +0.00(+0.00%) |
Feb 18, 2003 | 0.6306 | 0.6523 | 0.6245 | 0.6477 | 2,294,710 | +0.02(+2.71%) |
Feb 14, 2003 | 0.6344 | 0.6376 | 0.6270 | 0.6306 | 1,724,190 | -0.00(-0.10%) |
Feb 13, 2003 | 0.6260 | 0.6346 | 0.6209 | 0.6312 | 2,366,288 | +0.01(+2.05%) |
Feb 12, 2003 | 0.6253 | 0.6329 | 0.6171 | 0.6186 | 1,141,039 | -0.01(-1.08%) |
Feb 11, 2003 | 0.6203 | 0.6331 | 0.6122 | 0.6253 | 1,675,770 | +0.01(+1.68%) |
Feb 10, 2003 | 0.5945 | 0.6150 | 0.5869 | 0.6150 | 2,442,077 | +0.02(+3.45%) |
Feb 07, 2003 | 0.6312 | 0.6350 | 0.5941 | 0.5945 | 1,608,402 | -0.03(-5.44%) |
Feb 06, 2003 | 0.6312 | 0.6386 | 0.6268 | 0.6287 | 1,505,245 | -0.01(-0.97%) |
Feb 05, 2003 | 0.6418 | 0.6447 | 0.6298 | 0.6348 | 1,724,190 | +0.00(+0.27%) |
Feb 04, 2003 | 0.6186 | 0.6424 | 0.6165 | 0.6331 | 2,793,652 | +0.01(+2.36%) |
Feb 03, 2003 | 0.6173 | 0.6245 | 0.6080 | 0.6186 | 2,023,134 | +0.00(+0.03%) |
Jan 31, 2003 | 0.6053 | 0.6186 | 0.6053 | 0.6184 | 1,551,561 | +0.02(+2.52%) |
Jan 30, 2003 | 0.6027 | 0.6219 | 0.5996 | 0.6032 | 3,568,380 | +0.00(+0.32%) |
Jan 29, 2003 | 0.5956 | 0.6027 | 0.5770 | 0.6013 | 2,496,813 | +0.01(+1.86%) |
Jan 28, 2003 | 0.5869 | 0.5932 | 0.5795 | 0.5903 | 1,151,565 | +0.01(+0.94%) |
Jan 27, 2003 | 0.5861 | 0.5899 | 0.5816 | 0.5848 | 1,359,984 | -0.00(-0.18%) |
Jan 24, 2003 | 0.5909 | 0.5911 | 0.5757 | 0.5858 | 1,532,613 | -0.01(-0.86%) |
Jan 23, 2003 | 0.5774 | 0.5922 | 0.5721 | 0.5909 | 1,898,925 | +0.01(+2.26%) |
Jan 22, 2003 | 0.5827 | 0.5837 | 0.5759 | 0.5778 | 1,677,875 | -0.01(-1.19%) |
Jan 21, 2003 | 0.5858 | 0.5877 | 0.5774 | 0.5848 | 1,054,724 | +0.00(+0.22%) |
Jan 17, 2003 | 0.5922 | 0.5947 | 0.5715 | 0.5835 | 1,867,346 | -0.01(-1.46%) |
Jan 16, 2003 | 0.5890 | 0.5958 | 0.5869 | 0.5922 | 850,516 | +0.00(+0.11%) |
Jan 15, 2003 | 0.5922 | 0.5945 | 0.5827 | 0.5915 | 2,246,290 | -0.00(-0.11%) |
Jan 14, 2003 | 0.5801 | 0.5932 | 0.5801 | 0.5922 | 1,404,194 | +0.01(+1.85%) |
Jan 13, 2003 | 0.5915 | 0.5943 | 0.5785 | 0.5814 | 926,305 | -0.01(-1.68%) |
Jan 10, 2003 | 0.5911 | 0.5932 | 0.5804 | 0.5913 | 1,063,145 | -0.00(-0.14%) |
Jan 09, 2003 | 0.5668 | 0.5922 | 0.5666 | 0.5922 | 1,126,302 | +0.02(+4.28%) |
Jan 08, 2003 | 0.5763 | 0.5806 | 0.5647 | 0.5679 | 764,201 | -0.01(-2.00%) |
Jan 07, 2003 | 0.5956 | 0.5956 | 0.5639 | 0.5795 | 1,661,033 | -0.02(-2.69%) |
Jan 06, 2003 | 0.5658 | 0.5970 | 0.5658 | 0.5956 | 2,374,709 | +0.04(+6.53%) |
Jan 03, 2003 | 0.5732 | 0.5742 | 0.5464 | 0.5590 | 1,317,879 | -0.01(-1.96%) |