Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6593 | 0.6723 | 0.6559 | 0.6662 | 660,766 | +0.01(+1.05%) |
Apr 29, 2003 | 0.6563 | 0.6710 | 0.6529 | 0.6593 | 416,532 | +0.00(+0.46%) |
Apr 28, 2003 | 0.6542 | 0.6572 | 0.6524 | 0.6563 | 327,192 | +0.00(+0.66%) |
Apr 25, 2003 | 0.6546 | 0.6572 | 0.6438 | 0.6520 | 332,994 | -0.00(-0.33%) |
Apr 24, 2003 | 0.6641 | 0.6645 | 0.6499 | 0.6542 | 463,523 | -0.01(-1.49%) |
Apr 23, 2003 | 0.6499 | 0.6688 | 0.6464 | 0.6641 | 352,718 | +0.01(+2.19%) |
Apr 22, 2003 | 0.6520 | 0.6563 | 0.6451 | 0.6499 | 260,477 | -0.00(-0.33%) |
Apr 21, 2003 | 0.6387 | 0.6550 | 0.6356 | 0.6520 | 420,013 | +0.01(+1.75%) |
Apr 17, 2003 | 0.6408 | 0.6421 | 0.6318 | 0.6408 | 434,516 | +0.01(+1.02%) |
Apr 16, 2003 | 0.6399 | 0.6412 | 0.6296 | 0.6343 | 329,513 | -0.00(-0.54%) |
Apr 15, 2003 | 0.6374 | 0.6447 | 0.6309 | 0.6378 | 278,461 | +0.00(+0.00%) |
Apr 14, 2003 | 0.6330 | 0.6404 | 0.6292 | 0.6378 | 358,519 | +0.00(+0.75%) |
Apr 11, 2003 | 0.6326 | 0.6369 | 0.6249 | 0.6330 | 556,923 | +0.00(+0.41%) |
Apr 10, 2003 | 0.6292 | 0.6335 | 0.6274 | 0.6305 | 294,125 | -0.00(-0.14%) |
Apr 09, 2003 | 0.6283 | 0.6412 | 0.6283 | 0.6313 | 592,891 | +0.00(+0.21%) |
Apr 08, 2003 | 0.6374 | 0.6374 | 0.6249 | 0.6300 | 971,716 | -0.01(-1.48%) |
Apr 07, 2003 | 0.6313 | 0.6434 | 0.6279 | 0.6395 | 516,894 | +0.01(+2.34%) |
Apr 04, 2003 | 0.6231 | 0.6296 | 0.6218 | 0.6249 | 447,859 | -0.00(-0.07%) |
Apr 03, 2003 | 0.6296 | 0.6296 | 0.6206 | 0.6253 | 384,045 | +0.00(+0.00%) |
Apr 02, 2003 | 0.6188 | 0.6253 | 0.6119 | 0.6253 | 446,699 | +0.01(+1.19%) |
Apr 01, 2003 | 0.6012 | 0.6180 | 0.5977 | 0.6180 | 280,202 | +0.02(+2.80%) |
Mar 31, 2003 | 0.6141 | 0.6149 | 0.6007 | 0.6012 | 543,580 | -0.01(-2.17%) |
Mar 28, 2003 | 0.6081 | 0.6162 | 0.6068 | 0.6145 | 355,619 | +0.01(+1.78%) |
Mar 27, 2003 | 0.5960 | 0.6076 | 0.5960 | 0.6037 | 391,006 | +0.01(+0.94%) |
Mar 26, 2003 | 0.6012 | 0.6033 | 0.5912 | 0.5981 | 568,526 | -0.00(-0.14%) |
Mar 25, 2003 | 0.5990 | 0.6042 | 0.5947 | 0.5990 | 351,558 | +0.00(+0.14%) |
Mar 24, 2003 | 0.6098 | 0.6111 | 0.5956 | 0.5981 | 504,712 | -0.01(-1.21%) |
Mar 21, 2003 | 0.5895 | 0.6119 | 0.5887 | 0.6055 | 1,595,934 | +0.03(+4.46%) |
Mar 20, 2003 | 0.5934 | 0.5977 | 0.5744 | 0.5796 | 431,615 | -0.02(-2.54%) |
Mar 19, 2003 | 0.5891 | 0.6033 | 0.5839 | 0.5947 | 1,217,110 | +0.01(+1.84%) |
Mar 18, 2003 | 0.5887 | 0.5887 | 0.5731 | 0.5839 | 313,269 | +0.00(+0.67%) |
Mar 17, 2003 | 0.5568 | 0.5800 | 0.5546 | 0.5800 | 324,292 | +0.02(+3.38%) |
Mar 14, 2003 | 0.5563 | 0.5658 | 0.5550 | 0.5611 | 176,359 | +0.01(+1.32%) |
Mar 13, 2003 | 0.5559 | 0.5598 | 0.5538 | 0.5538 | 181,580 | +0.00(+0.00%) |
Mar 12, 2003 | 0.5602 | 0.5632 | 0.5525 | 0.5538 | 220,449 | -0.01(-1.31%) |
Mar 11, 2003 | 0.5710 | 0.5731 | 0.5607 | 0.5611 | 149,673 | -0.01(-1.36%) |
Mar 10, 2003 | 0.5663 | 0.5766 | 0.5641 | 0.5688 | 429,295 | +0.01(+1.23%) |
Mar 07, 2003 | 0.5516 | 0.5650 | 0.5516 | 0.5619 | 113,125 | +0.01(+1.88%) |
Mar 06, 2003 | 0.5710 | 0.5710 | 0.5512 | 0.5516 | 438,577 | -0.02(-3.47%) |
Mar 05, 2003 | 0.5788 | 0.5831 | 0.5645 | 0.5714 | 426,974 | -0.01(-1.49%) |
Mar 04, 2003 | 0.5925 | 0.5964 | 0.5800 | 0.5800 | 284,263 | -0.01(-1.90%) |
Mar 03, 2003 | 0.6033 | 0.6068 | 0.5900 | 0.5912 | 298,186 | -0.02(-2.49%) |
Feb 28, 2003 | 0.6016 | 0.6093 | 0.6003 | 0.6063 | 218,128 | +0.01(+0.86%) |
Feb 27, 2003 | 0.5986 | 0.6046 | 0.5968 | 0.6012 | 118,926 | +0.01(+0.87%) |
Feb 26, 2003 | 0.6033 | 0.6055 | 0.5943 | 0.5960 | 157,214 | -0.01(-1.21%) |
Feb 25, 2003 | 0.5986 | 0.6076 | 0.5925 | 0.6033 | 632,340 | +0.00(+0.79%) |
Feb 24, 2003 | 0.6098 | 0.6102 | 0.5968 | 0.5986 | 497,170 | -0.01(-1.49%) |
Feb 21, 2003 | 0.6033 | 0.6119 | 0.6033 | 0.6076 | 317,330 | +0.00(+0.71%) |
Feb 20, 2003 | 0.6106 | 0.6106 | 0.6029 | 0.6033 | 769,831 | -0.01(-1.06%) |
Feb 19, 2003 | 0.6137 | 0.6184 | 0.6081 | 0.6098 | 135,750 | -0.01(-1.32%) |
Feb 18, 2003 | 0.6137 | 0.6201 | 0.6132 | 0.6180 | 239,593 | +0.01(+1.41%) |
Feb 14, 2003 | 0.6076 | 0.6180 | 0.6076 | 0.6093 | 402,029 | +0.00(+0.35%) |
Feb 13, 2003 | 0.6162 | 0.6162 | 0.6029 | 0.6072 | 450,180 | -0.01(-1.19%) |
Feb 12, 2003 | 0.6162 | 0.6201 | 0.6145 | 0.6145 | 414,792 | -0.00(-0.28%) |
Feb 11, 2003 | 0.6076 | 0.6227 | 0.6076 | 0.6162 | 242,493 | +0.00(+0.70%) |
Feb 10, 2003 | 0.6012 | 0.6119 | 0.5990 | 0.6119 | 658,446 | +0.01(+1.79%) |
Feb 07, 2003 | 0.6068 | 0.6145 | 0.6012 | 0.6012 | 485,567 | -0.01(-0.92%) |
Feb 06, 2003 | 0.6292 | 0.6322 | 0.6068 | 0.6068 | 992,600 | -0.02(-3.89%) |
Feb 05, 2003 | 0.6524 | 0.6568 | 0.6270 | 0.6313 | 782,594 | -0.02(-2.59%) |
Feb 04, 2003 | 0.6274 | 0.6520 | 0.6236 | 0.6481 | 940,969 | +0.03(+4.16%) |