Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 0.6851 | 0.7069 | 0.6846 | 0.7016 | 690,058 | +0.02(+2.40%) |
Feb 27, 2003 | 0.6753 | 0.6851 | 0.6753 | 0.6851 | 581,101 | +0.01(+1.08%) |
Feb 26, 2003 | 0.6876 | 0.6876 | 0.6616 | 0.6778 | 527,209 | -0.01(-0.81%) |
Feb 25, 2003 | 0.6869 | 0.6917 | 0.6702 | 0.6833 | 556,498 | -0.00(-0.67%) |
Feb 24, 2003 | 0.6930 | 0.6985 | 0.6854 | 0.6879 | 336,242 | -0.01(-1.45%) |
Feb 21, 2003 | 0.6866 | 0.7079 | 0.6866 | 0.6980 | 700,602 | +0.01(+1.62%) |
Feb 20, 2003 | 0.6965 | 0.6985 | 0.6821 | 0.6869 | 337,413 | -0.00(-0.33%) |
Feb 19, 2003 | 0.6578 | 0.7033 | 0.6576 | 0.6892 | 1,187,978 | +0.02(+3.61%) |
Feb 18, 2003 | 0.7425 | 0.7478 | 0.6598 | 0.6651 | 2,074,861 | -0.08(-10.39%) |
Feb 14, 2003 | 0.7547 | 0.7585 | 0.7233 | 0.7423 | 775,583 | -0.01(-1.48%) |
Feb 13, 2003 | 0.7612 | 0.7688 | 0.7461 | 0.7534 | 973,579 | -0.01(-1.06%) |
Feb 12, 2003 | 0.7714 | 0.7820 | 0.7615 | 0.7615 | 410,051 | -0.02(-2.56%) |
Feb 11, 2003 | 0.7752 | 0.7827 | 0.7630 | 0.7815 | 575,243 | +0.01(+1.31%) |
Feb 10, 2003 | 0.7587 | 0.7759 | 0.7587 | 0.7714 | 444,027 | +0.01(+1.53%) |
Feb 07, 2003 | 0.7777 | 0.7777 | 0.7574 | 0.7597 | 130,044 | -0.01(-1.83%) |
Feb 06, 2003 | 0.7853 | 0.7860 | 0.7630 | 0.7739 | 661,940 | -0.01(-1.45%) |
Feb 05, 2003 | 0.7855 | 0.7951 | 0.7777 | 0.7853 | 656,082 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7802 | 0.7901 | 0.7638 | 0.7853 | 1,749,163 | +0.01(+1.24%) |
Feb 03, 2003 | 0.7703 | 0.7865 | 0.7703 | 0.7757 | 363,188 | -0.01(-1.16%) |
Jan 31, 2003 | 0.7941 | 0.8027 | 0.7688 | 0.7848 | 2,386,500 | -0.02(-1.90%) |
Jan 30, 2003 | 0.7964 | 0.8270 | 0.7954 | 0.7999 | 1,582,178 | +0.00(+0.44%) |
Jan 29, 2003 | 0.7519 | 0.8027 | 0.7519 | 0.7964 | 2,660,649 | +0.04(+4.79%) |
Jan 28, 2003 | 0.7562 | 0.7610 | 0.7145 | 0.7600 | 1,022,785 | +0.00(+0.20%) |
Jan 27, 2003 | 0.7653 | 0.7789 | 0.7499 | 0.7585 | 2,167,415 | -0.00(-0.20%) |
Jan 24, 2003 | 0.7549 | 0.7650 | 0.7385 | 0.7600 | 1,639,034 | +0.00(+0.06%) |
Jan 23, 2003 | 0.7574 | 0.7681 | 0.7562 | 0.7595 | 1,282,875 | +0.00(+0.27%) |
Jan 22, 2003 | 0.7592 | 0.7726 | 0.7574 | 0.7574 | 1,714,015 | -0.01(-1.48%) |
Jan 21, 2003 | 0.8156 | 0.8156 | 0.7638 | 0.7688 | 2,121,724 | -0.05(-5.74%) |
Jan 17, 2003 | 0.7964 | 0.8399 | 0.7929 | 0.8156 | 1,508,989 | +0.01(+1.73%) |
Jan 16, 2003 | 0.7840 | 0.8224 | 0.7840 | 0.8017 | 1,669,495 | +0.02(+3.19%) |
Jan 15, 2003 | 0.7784 | 0.7966 | 0.7650 | 0.7769 | 722,862 | +0.00(+0.29%) |
Jan 14, 2003 | 0.7554 | 0.7782 | 0.7506 | 0.7746 | 523,694 | +0.02(+2.27%) |
Jan 13, 2003 | 0.7714 | 0.7714 | 0.7511 | 0.7574 | 220,256 | -0.01(-1.09%) |
Jan 10, 2003 | 0.7473 | 0.7805 | 0.7466 | 0.7658 | 363,188 | +0.01(+1.17%) |
Jan 09, 2003 | 0.7461 | 0.7625 | 0.7461 | 0.7569 | 1,238,355 | -0.00(-0.43%) |
Jan 08, 2003 | 0.7377 | 0.7602 | 0.7337 | 0.7602 | 718,176 | +0.03(+3.44%) |
Jan 07, 2003 | 0.7279 | 0.7380 | 0.7271 | 0.7349 | 1,203,208 | +0.00(+0.35%) |
Jan 06, 2003 | 0.7309 | 0.7385 | 0.7263 | 0.7324 | 2,782,493 | -0.00(-0.14%) |
Jan 03, 2003 | 0.7385 | 0.7385 | 0.7231 | 0.7334 | 425,282 | +0.00(+0.24%) |
Jan 02, 2003 | 0.7084 | 0.7334 | 0.7069 | 0.7317 | 718,176 | +0.01(+1.86%) |
Dec 31, 2002 | 0.7223 | 0.7256 | 0.7132 | 0.7183 | 311,639 | -0.00(-0.59%) |
Dec 30, 2002 | 0.7233 | 0.7243 | 0.6828 | 0.7225 | 673,656 | -0.00(-0.07%) |
Dec 27, 2002 | 0.7112 | 0.7231 | 0.6892 | 0.7231 | 171,050 | +0.01(+1.79%) |
Dec 26, 2002 | 0.6889 | 0.7076 | 0.6803 | 0.7103 | 297,580 | +0.03(+3.99%) |
Dec 24, 2002 | 0.6917 | 0.6917 | 0.6831 | 0.6831 | 216,741 | -0.01(-1.06%) |
Dec 23, 2002 | 0.6484 | 0.7069 | 0.6788 | 0.6904 | 1,430,494 | +0.00(+0.70%) |
Dec 20, 2002 | 0.6484 | 0.7069 | 0.6462 | 0.6856 | 803,701 | +0.04(+6.11%) |
Dec 19, 2002 | 0.6062 | 0.6555 | 0.6032 | 0.6462 | 405,365 | +0.04(+6.73%) |
Dec 18, 2002 | 0.6320 | 0.6320 | 0.6055 | 0.6055 | 824,789 | -0.03(-4.62%) |
Dec 17, 2002 | 0.6502 | 0.6502 | 0.6161 | 0.6348 | 700,602 | -0.02(-2.52%) |
Dec 16, 2002 | 0.6505 | 0.6558 | 0.6426 | 0.6512 | 825,961 | +0.00(+0.12%) |
Dec 13, 2002 | 0.6558 | 0.6558 | 0.6335 | 0.6505 | 441,684 | -0.01(-0.92%) |
Dec 12, 2002 | 0.6489 | 0.6601 | 0.6487 | 0.6565 | 399,507 | +0.01(+1.25%) |
Dec 11, 2002 | 0.6555 | 0.6598 | 0.6484 | 0.6484 | 111,299 | -0.01(-1.31%) |
Dec 10, 2002 | 0.6613 | 0.6613 | 0.6535 | 0.6570 | 162,849 | -0.00(-0.08%) |
Dec 09, 2002 | 0.6722 | 0.6722 | 0.6525 | 0.6576 | 239,001 | -0.01(-1.63%) |
Dec 06, 2002 | 0.6677 | 0.6742 | 0.6548 | 0.6684 | 97,240 | -0.01(-1.01%) |
Dec 05, 2002 | 0.6644 | 0.6780 | 0.6527 | 0.6752 | 251,888 | +0.01(+1.75%) |
Dec 04, 2002 | 0.6613 | 0.6674 | 0.6548 | 0.6636 | 385,448 | +0.00(+0.34%) |
Dec 03, 2002 | 0.6550 | 0.6808 | 0.6548 | 0.6613 | 514,321 | +0.01(+1.66%) |