Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.7565 | 0.7611 | 0.7523 | 0.7590 | 8,347,478 | +0.01(+1.00%) |
May 29, 2003 | 0.7457 | 0.7719 | 0.7444 | 0.7515 | 10,049,213 | +0.01(+1.06%) |
May 28, 2003 | 0.7507 | 0.7631 | 0.7399 | 0.7436 | 6,559,134 | -0.00(-0.22%) |
May 27, 2003 | 0.7424 | 0.7482 | 0.7365 | 0.7453 | 4,062,669 | -0.00(-0.17%) |
May 23, 2003 | 0.7316 | 0.7523 | 0.7278 | 0.7465 | 6,505,403 | +0.02(+2.16%) |
May 22, 2003 | 0.7212 | 0.7365 | 0.7199 | 0.7307 | 10,570,479 | +0.01(+1.33%) |
May 21, 2003 | 0.7174 | 0.7212 | 0.7128 | 0.7212 | 6,480,543 | +0.00(+0.58%) |
May 20, 2003 | 0.7174 | 0.7266 | 0.7141 | 0.7170 | 10,238,472 | -0.00(-0.06%) |
May 19, 2003 | 0.7328 | 0.7336 | 0.7174 | 0.7174 | 9,430,109 | -0.02(-2.38%) |
May 16, 2003 | 0.7461 | 0.7498 | 0.7324 | 0.7349 | 5,325,738 | -0.01(-1.67%) |
May 15, 2003 | 0.7503 | 0.7565 | 0.7473 | 0.7473 | 8,612,121 | -0.00(-0.39%) |
May 14, 2003 | 0.7357 | 0.7515 | 0.7357 | 0.7503 | 9,046,777 | +0.01(+1.69%) |
May 13, 2003 | 0.7286 | 0.7461 | 0.7286 | 0.7378 | 6,762,027 | +0.00(+0.28%) |
May 12, 2003 | 0.7378 | 0.7453 | 0.7336 | 0.7357 | 6,824,579 | -0.00(-0.28%) |
May 09, 2003 | 0.7149 | 0.7378 | 0.7149 | 0.7378 | 8,227,186 | +0.02(+3.50%) |
May 08, 2003 | 0.7316 | 0.7394 | 0.7112 | 0.7128 | 13,093,408 | -0.02(-3.05%) |
May 07, 2003 | 0.7245 | 0.7390 | 0.7212 | 0.7353 | 7,956,128 | +0.01(+1.43%) |
May 06, 2003 | 0.7274 | 0.7394 | 0.7232 | 0.7249 | 7,649,783 | -0.01(-1.75%) |
May 05, 2003 | 0.7316 | 0.7407 | 0.7303 | 0.7378 | 10,649,070 | +0.01(+1.49%) |
May 02, 2003 | 0.6954 | 0.7274 | 0.6941 | 0.7270 | 9,508,700 | +0.03(+4.29%) |
Apr 30, 2003 | 0.7004 | 0.7066 | 0.6962 | 0.6971 | 8,949,742 | -0.00(-0.71%) |
Apr 29, 2003 | 0.7066 | 0.7178 | 0.7008 | 0.7020 | 11,423,752 | +0.00(+0.42%) |
Apr 28, 2003 | 0.6838 | 0.7000 | 0.6838 | 0.6991 | 7,442,881 | +0.01(+1.33%) |
Apr 25, 2003 | 0.6867 | 0.6941 | 0.6842 | 0.6900 | 6,841,420 | +0.00(+0.61%) |
Apr 24, 2003 | 0.6709 | 0.6983 | 0.6709 | 0.6858 | 25,339,958 | +0.02(+3.77%) |
Apr 23, 2003 | 0.6484 | 0.6650 | 0.6484 | 0.6609 | 12,325,142 | +0.01(+1.15%) |
Apr 22, 2003 | 0.6401 | 0.6567 | 0.6326 | 0.6534 | 11,711,651 | +0.01(+1.68%) |
Apr 21, 2003 | 0.6264 | 0.6430 | 0.6264 | 0.6426 | 5,361,023 | +0.02(+3.00%) |
Apr 17, 2003 | 0.6272 | 0.6322 | 0.6231 | 0.6239 | 3,794,818 | -0.00(-0.53%) |
Apr 16, 2003 | 0.6339 | 0.6401 | 0.6243 | 0.6272 | 12,705,265 | -0.00(-0.46%) |
Apr 15, 2003 | 0.6172 | 0.6360 | 0.6172 | 0.6301 | 8,149,397 | +0.01(+1.40%) |
Apr 14, 2003 | 0.6247 | 0.6251 | 0.6177 | 0.6214 | 4,908,725 | +0.01(+1.01%) |
Apr 11, 2003 | 0.6093 | 0.6210 | 0.6073 | 0.6152 | 7,121,300 | +0.01(+1.23%) |
Apr 10, 2003 | 0.6098 | 0.6127 | 0.6010 | 0.6077 | 9,868,774 | -0.01(-0.88%) |
Apr 09, 2003 | 0.6172 | 0.6235 | 0.6093 | 0.6131 | 9,006,680 | -0.00(-0.67%) |
Apr 08, 2003 | 0.6110 | 0.6235 | 0.6023 | 0.6172 | 8,612,121 | +0.01(+1.02%) |
Apr 07, 2003 | 0.6069 | 0.6235 | 0.6069 | 0.6110 | 18,841,772 | +0.01(+1.80%) |
Apr 04, 2003 | 0.5923 | 0.6056 | 0.5911 | 0.6002 | 18,553,072 | +0.02(+2.63%) |
Apr 03, 2003 | 0.5819 | 0.5981 | 0.5790 | 0.5848 | 16,935,542 | +0.01(+1.96%) |
Apr 02, 2003 | 0.5757 | 0.5861 | 0.5732 | 0.5736 | 6,532,670 | +0.01(+1.40%) |
Apr 01, 2003 | 0.5570 | 0.5661 | 0.5566 | 0.5657 | 5,829,361 | +0.01(+1.80%) |
Mar 31, 2003 | 0.5553 | 0.5632 | 0.5474 | 0.5557 | 3,945,585 | -0.00(-0.67%) |
Mar 28, 2003 | 0.5690 | 0.5732 | 0.5595 | 0.5595 | 5,131,666 | -0.01(-2.11%) |
Mar 27, 2003 | 0.5711 | 0.5736 | 0.5632 | 0.5715 | 3,069,857 | -0.00(-0.07%) |
Mar 26, 2003 | 0.5653 | 0.5748 | 0.5591 | 0.5719 | 6,013,809 | +0.00(+0.73%) |
Mar 25, 2003 | 0.5570 | 0.5694 | 0.5549 | 0.5678 | 7,359,478 | +0.01(+1.19%) |
Mar 24, 2003 | 0.5707 | 0.5757 | 0.5607 | 0.5611 | 21,285,308 | -0.02(-3.85%) |
Mar 21, 2003 | 0.5794 | 0.5911 | 0.5778 | 0.5836 | 8,823,034 | +0.01(+1.45%) |
Mar 20, 2003 | 0.5778 | 0.5782 | 0.5715 | 0.5753 | 13,060,528 | -0.01(-1.14%) |
Mar 19, 2003 | 0.5786 | 0.5852 | 0.5748 | 0.5819 | 12,477,512 | +0.00(+0.43%) |
Mar 18, 2003 | 0.5852 | 0.5898 | 0.5769 | 0.5794 | 9,808,628 | -0.01(-0.92%) |
Mar 17, 2003 | 0.5715 | 0.5869 | 0.5615 | 0.5848 | 12,786,262 | +0.01(+1.15%) |
Mar 14, 2003 | 0.5761 | 0.5798 | 0.5694 | 0.5782 | 6,725,137 | +0.01(+1.09%) |
Mar 13, 2003 | 0.5690 | 0.5778 | 0.5653 | 0.5719 | 17,035,786 | +0.00(+0.58%) |
Mar 12, 2003 | 0.5674 | 0.5715 | 0.5653 | 0.5686 | 9,778,956 | -0.00(-0.51%) |
Mar 11, 2003 | 0.5707 | 0.5782 | 0.5674 | 0.5715 | 6,409,170 | +0.00(+0.07%) |
Mar 10, 2003 | 0.5736 | 0.5748 | 0.5665 | 0.5711 | 7,818,193 | -0.01(-1.29%) |
Mar 07, 2003 | 0.5570 | 0.5815 | 0.5570 | 0.5786 | 7,488,592 | +0.01(+2.20%) |
Mar 06, 2003 | 0.5545 | 0.5711 | 0.5545 | 0.5661 | 7,659,407 | +0.01(+2.33%) |
Mar 05, 2003 | 0.5628 | 0.5665 | 0.5532 | 0.5532 | 5,097,984 | -0.01(-2.13%) |
Mar 04, 2003 | 0.5719 | 0.5719 | 0.5615 | 0.5653 | 6,799,718 | -0.01(-1.09%) |