Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.8672 | 0.8724 | 0.8620 | 0.8620 | 157,997 | -0.01(-0.60%) |
May 29, 2003 | 0.8801 | 0.8801 | 0.8672 | 0.8672 | 136,751 | -0.01(-0.89%) |
May 28, 2003 | 0.8672 | 0.8801 | 0.8672 | 0.8750 | 193,923 | -0.02(-2.03%) |
May 27, 2003 | 0.8905 | 0.8983 | 0.8827 | 0.8931 | 213,625 | -0.01(-0.86%) |
May 23, 2003 | 0.8957 | 0.9034 | 0.8879 | 0.9008 | 281,614 | +0.01(+0.58%) |
May 22, 2003 | 0.8983 | 0.9034 | 0.8957 | 0.8957 | 81,509 | +0.00(+0.00%) |
May 21, 2003 | 0.8983 | 0.9034 | 0.8931 | 0.8957 | 53,309 | -0.01(-1.14%) |
May 20, 2003 | 0.8879 | 0.9060 | 0.8879 | 0.9060 | 186,584 | +0.01(+1.45%) |
May 19, 2003 | 0.8853 | 0.8957 | 0.8827 | 0.8931 | 64,898 | +0.01(+1.17%) |
May 16, 2003 | 0.8879 | 0.8957 | 0.8827 | 0.8827 | 42,106 | -0.01(-0.87%) |
May 15, 2003 | 0.8957 | 0.9008 | 0.8879 | 0.8905 | 109,323 | -0.01(-0.58%) |
May 14, 2003 | 0.8983 | 0.9008 | 0.8931 | 0.8957 | 107,005 | -0.01(-0.57%) |
May 13, 2003 | 0.8905 | 0.9008 | 0.8905 | 0.9008 | 74,170 | +0.01(+1.46%) |
May 12, 2003 | 0.8905 | 0.9008 | 0.8853 | 0.8879 | 142,931 | -0.00(-0.29%) |
May 09, 2003 | 0.8957 | 0.9008 | 0.8879 | 0.8905 | 194,696 | -0.01(-1.15%) |
May 08, 2003 | 0.9008 | 0.9060 | 0.8931 | 0.9008 | 172,677 | +0.01(+0.87%) |
May 07, 2003 | 0.8983 | 0.8983 | 0.8879 | 0.8931 | 84,213 | -0.01(-1.15%) |
May 06, 2003 | 0.9138 | 0.9138 | 0.8879 | 0.9034 | 334,924 | -0.01(-1.13%) |
May 05, 2003 | 0.9008 | 0.9138 | 0.8983 | 0.9138 | 105,846 | +0.00(+0.28%) |
May 02, 2003 | 0.9060 | 0.9138 | 0.8931 | 0.9112 | 233,713 | +0.01(+1.15%) |
May 01, 2003 | 0.8827 | 0.9060 | 0.8827 | 0.9008 | 148,340 | +0.01(+0.87%) |
Apr 30, 2003 | 0.8724 | 0.8931 | 0.8698 | 0.8931 | 171,518 | +0.02(+1.77%) |
Apr 29, 2003 | 0.8698 | 0.8801 | 0.8672 | 0.8776 | 120,912 | +0.00(+0.00%) |
Apr 28, 2003 | 0.8724 | 0.8776 | 0.8620 | 0.8776 | 142,545 | +0.01(+0.59%) |
Apr 25, 2003 | 0.8750 | 0.8776 | 0.8620 | 0.8724 | 178,471 | -0.00(-0.30%) |
Apr 24, 2003 | 0.8698 | 0.8750 | 0.8672 | 0.8750 | 151,430 | +0.00(+0.00%) |
Apr 23, 2003 | 0.8672 | 0.8750 | 0.8672 | 0.8750 | 28,972 | +0.01(+0.90%) |
Apr 22, 2003 | 0.8620 | 0.8750 | 0.8620 | 0.8672 | 256,891 | -0.01(-0.59%) |
Apr 21, 2003 | 0.8698 | 0.8724 | 0.8620 | 0.8724 | 173,449 | +0.00(+0.30%) |
Apr 17, 2003 | 0.8620 | 0.8698 | 0.8568 | 0.8698 | 81,123 | +0.01(+1.20%) |
Apr 16, 2003 | 0.8491 | 0.8672 | 0.8491 | 0.8594 | 159,542 | +0.01(+0.61%) |
Apr 15, 2003 | 0.8465 | 0.8594 | 0.8465 | 0.8543 | 147,953 | +0.01(+0.92%) |
Apr 14, 2003 | 0.8543 | 0.8594 | 0.8465 | 0.8465 | 81,123 | -0.00(-0.30%) |
Apr 11, 2003 | 0.8491 | 0.8594 | 0.8439 | 0.8491 | 132,501 | -0.01(-1.20%) |
Apr 10, 2003 | 0.8465 | 0.8594 | 0.8439 | 0.8594 | 124,389 | +0.01(+1.53%) |
Apr 09, 2003 | 0.8439 | 0.8465 | 0.8413 | 0.8465 | 83,827 | +0.00(+0.00%) |
Apr 08, 2003 | 0.8465 | 0.8465 | 0.8413 | 0.8465 | 42,879 | +0.01(+0.62%) |
Apr 07, 2003 | 0.8439 | 0.8517 | 0.8413 | 0.8413 | 125,934 | -0.01(-0.61%) |
Apr 04, 2003 | 0.8413 | 0.8465 | 0.8413 | 0.8465 | 30,131 | +0.00(+0.00%) |
Apr 03, 2003 | 0.8413 | 0.8465 | 0.8413 | 0.8465 | 57,172 | +0.01(+0.93%) |
Apr 02, 2003 | 0.8335 | 0.8465 | 0.8335 | 0.8387 | 127,866 | +0.00(+0.31%) |
Apr 01, 2003 | 0.8284 | 0.8439 | 0.8284 | 0.8361 | 54,468 | +0.01(+0.62%) |
Mar 31, 2003 | 0.8335 | 0.8361 | 0.8284 | 0.8310 | 110,482 | -0.01(-0.62%) |
Mar 28, 2003 | 0.8258 | 0.8361 | 0.8258 | 0.8361 | 3,747,135 | +0.01(+1.25%) |
Mar 27, 2003 | 0.8387 | 0.8387 | 0.8258 | 0.8258 | 103,142 | -0.01(-1.54%) |
Mar 26, 2003 | 0.8258 | 0.8387 | 0.8258 | 0.8387 | 116,277 | +0.00(+0.31%) |
Mar 25, 2003 | 0.8206 | 0.8361 | 0.8206 | 0.8361 | 102,370 | +0.02(+1.89%) |
Mar 24, 2003 | 0.8310 | 0.8361 | 0.8180 | 0.8206 | 78,419 | -0.01(-0.94%) |
Mar 21, 2003 | 0.8258 | 0.8361 | 0.8232 | 0.8284 | 175,381 | +0.00(+0.00%) |
Mar 20, 2003 | 0.8310 | 0.8387 | 0.8258 | 0.8284 | 169,586 | -0.01(-1.23%) |
Mar 19, 2003 | 0.8310 | 0.8439 | 0.8310 | 0.8387 | 58,718 | +0.01(+0.62%) |
Mar 18, 2003 | 0.8335 | 0.8439 | 0.8310 | 0.8335 | 59,490 | -0.01(-1.23%) |
Mar 17, 2003 | 0.8439 | 0.8439 | 0.8335 | 0.8439 | 159,542 | +0.00(+0.00%) |
Mar 14, 2003 | 0.8439 | 0.8465 | 0.8361 | 0.8439 | 141,386 | +0.01(+1.24%) |
Mar 13, 2003 | 0.8491 | 0.8491 | 0.8258 | 0.8335 | 154,521 | -0.01(-1.53%) |
Mar 12, 2003 | 0.8465 | 0.8465 | 0.8361 | 0.8465 | 92,712 | +0.00(+0.00%) |
Mar 11, 2003 | 0.8491 | 0.8491 | 0.8361 | 0.8465 | 236,030 | -0.01(-0.61%) |
Mar 10, 2003 | 0.8465 | 0.8517 | 0.8413 | 0.8517 | 90,008 | +0.00(+0.00%) |
Mar 07, 2003 | 0.8543 | 0.8543 | 0.8413 | 0.8517 | 131,729 | -0.00(-0.30%) |
Mar 06, 2003 | 0.8517 | 0.8543 | 0.8413 | 0.8543 | 151,816 | +0.00(+0.30%) |
Mar 05, 2003 | 0.8413 | 0.8543 | 0.8335 | 0.8517 | 199,332 | +0.02(+2.17%) |
Mar 04, 2003 | 0.8413 | 0.8465 | 0.8310 | 0.8335 | 182,334 | -0.01(-0.62%) |