Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7405 | 0.7561 | 0.7405 | 0.7491 | 7,021,079 | +0.01(+1.82%) |
Jul 30, 2003 | 0.7565 | 0.7572 | 0.7342 | 0.7357 | 4,282,589 | -0.02(-3.13%) |
Jul 29, 2003 | 0.7662 | 0.7665 | 0.7546 | 0.7595 | 4,597,327 | -0.01(-1.54%) |
Jul 28, 2003 | 0.7557 | 0.7736 | 0.7557 | 0.7714 | 5,485,050 | +0.01(+1.22%) |
Jul 25, 2003 | 0.7528 | 0.7676 | 0.7468 | 0.7621 | 4,333,701 | +0.00(+0.20%) |
Jul 24, 2003 | 0.7472 | 0.7680 | 0.7442 | 0.7606 | 5,105,750 | +0.02(+2.04%) |
Jul 23, 2003 | 0.7279 | 0.7461 | 0.7275 | 0.7453 | 7,220,144 | +0.01(+2.04%) |
Jul 22, 2003 | 0.7286 | 0.7305 | 0.7208 | 0.7305 | 720,938 | +0.01(+1.45%) |
Jul 21, 2003 | 0.7342 | 0.7342 | 0.7178 | 0.7201 | 2,700,829 | -0.02(-2.42%) |
Jul 18, 2003 | 0.7282 | 0.7379 | 0.7253 | 0.7379 | 2,273,108 | +0.01(+1.53%) |
Jul 17, 2003 | 0.7286 | 0.7364 | 0.7227 | 0.7267 | 801,640 | +0.00(+0.00%) |
Jul 16, 2003 | 0.7267 | 0.7286 | 0.7212 | 0.7267 | 5,035,809 | -0.01(-0.76%) |
Jul 15, 2003 | 0.7379 | 0.7379 | 0.7305 | 0.7323 | 7,790,439 | +0.00(+0.51%) |
Jul 14, 2003 | 0.7130 | 0.7312 | 0.7126 | 0.7286 | 1,899,188 | +0.02(+3.16%) |
Jul 11, 2003 | 0.7044 | 0.7100 | 0.7033 | 0.7063 | 2,022,931 | -0.00(-0.47%) |
Jul 10, 2003 | 0.7082 | 0.7130 | 0.7026 | 0.7096 | 6,300,141 | -0.01(-1.09%) |
Jul 09, 2003 | 0.7193 | 0.7197 | 0.7156 | 0.7175 | 312,047 | -0.00(-0.41%) |
Jul 08, 2003 | 0.7056 | 0.7238 | 0.7056 | 0.7204 | 3,480,949 | +0.02(+2.59%) |
Jul 07, 2003 | 0.7219 | 0.7219 | 0.7022 | 0.7022 | 8,680,852 | -0.02(-3.28%) |
Jul 03, 2003 | 0.7308 | 0.7308 | 0.7212 | 0.7260 | 1,632,871 | -0.01(-1.41%) |
Jul 02, 2003 | 0.7193 | 0.7379 | 0.7193 | 0.7364 | 6,474,995 | +0.02(+2.91%) |
Jul 01, 2003 | 0.6959 | 0.7156 | 0.6829 | 0.7156 | 6,875,816 | +0.02(+3.05%) |
Jun 30, 2003 | 0.6851 | 0.6948 | 0.6821 | 0.6944 | 4,589,257 | +0.01(+0.76%) |
Jun 27, 2003 | 0.6937 | 0.7007 | 0.6873 | 0.6892 | 1,756,614 | +0.00(+0.38%) |
Jun 26, 2003 | 0.7026 | 0.7026 | 0.6840 | 0.6866 | 6,316,281 | -0.03(-4.30%) |
Jun 25, 2003 | 0.7212 | 0.7271 | 0.7082 | 0.7175 | 7,967,984 | -0.00(-0.26%) |
Jun 24, 2003 | 0.7227 | 0.7234 | 0.7134 | 0.7193 | 10,467,058 | -0.00(-0.46%) |
Jun 23, 2003 | 0.7249 | 0.7275 | 0.7100 | 0.7227 | 6,838,155 | +0.00(+0.52%) |
Jun 20, 2003 | 0.7215 | 0.7267 | 0.7141 | 0.7189 | 6,746,692 | -0.00(-0.21%) |
Jun 19, 2003 | 0.7223 | 0.7305 | 0.7160 | 0.7204 | 667,137 | -0.00(-0.56%) |
Jun 18, 2003 | 0.7360 | 0.7420 | 0.7234 | 0.7245 | 2,442,582 | -0.01(-1.86%) |
Jun 17, 2003 | 0.7491 | 0.7491 | 0.7320 | 0.7383 | 3,916,740 | -0.01(-1.19%) |
Jun 16, 2003 | 0.7528 | 0.7557 | 0.7438 | 0.7472 | 2,781,531 | -0.01(-0.74%) |
Jun 13, 2003 | 0.7591 | 0.7602 | 0.7483 | 0.7528 | 4,567,737 | -0.01(-0.74%) |
Jun 12, 2003 | 0.7583 | 0.7624 | 0.7517 | 0.7583 | 7,957,223 | -0.00(-0.10%) |
Jun 11, 2003 | 0.7561 | 0.7621 | 0.7487 | 0.7591 | 3,887,149 | -0.00(-0.39%) |
Jun 10, 2003 | 0.7751 | 0.7780 | 0.7583 | 0.7621 | 8,592,080 | -0.00(-0.58%) |
Jun 09, 2003 | 0.7695 | 0.7732 | 0.7654 | 0.7665 | 3,561,651 | +0.00(+0.00%) |
Jun 06, 2003 | 0.7769 | 0.7806 | 0.7639 | 0.7665 | 16,713,397 | +0.00(+0.29%) |
Jun 05, 2003 | 0.7583 | 0.7918 | 0.7583 | 0.7643 | 19,271,652 | +0.00(+0.00%) |
Jun 04, 2003 | 0.7576 | 0.7732 | 0.7561 | 0.7643 | 6,714,411 | +0.01(+1.38%) |
Jun 03, 2003 | 0.7360 | 0.7543 | 0.7316 | 0.7539 | 3,125,860 | +0.01(+1.40%) |
Jun 02, 2003 | 0.7420 | 0.7435 | 0.7320 | 0.7435 | 5,686,805 | -0.00(-0.05%) |
May 30, 2003 | 0.7479 | 0.7479 | 0.7360 | 0.7438 | 3,480,949 | +0.00(+0.00%) |
May 29, 2003 | 0.7409 | 0.7639 | 0.7409 | 0.7438 | 17,515,038 | +0.01(+1.47%) |
May 28, 2003 | 0.7234 | 0.7364 | 0.7234 | 0.7331 | 5,372,067 | +0.01(+1.13%) |
May 27, 2003 | 0.6974 | 0.7305 | 0.6963 | 0.7249 | 14,647,425 | +0.00(+0.00%) |
May 23, 2003 | 0.7208 | 0.7323 | 0.7178 | 0.7249 | 7,763,538 | +0.01(+1.30%) |
May 22, 2003 | 0.7253 | 0.7342 | 0.7156 | 0.7156 | 12,288,234 | -0.01(-0.77%) |
May 21, 2003 | 0.6989 | 0.7230 | 0.6948 | 0.7212 | 12,847,769 | +0.03(+4.08%) |
May 20, 2003 | 0.7082 | 0.7082 | 0.6859 | 0.6929 | 11,656,068 | -0.01(-1.89%) |
May 19, 2003 | 0.7223 | 0.7271 | 0.6989 | 0.7063 | 7,567,163 | -0.02(-3.21%) |
May 16, 2003 | 0.7305 | 0.7360 | 0.7156 | 0.7297 | 7,066,810 | -0.00(-0.10%) |
May 15, 2003 | 0.7710 | 0.7710 | 0.7275 | 0.7305 | 8,562,489 | -0.05(-5.98%) |
May 14, 2003 | 0.7684 | 0.7899 | 0.7680 | 0.7769 | 2,934,865 | +0.01(+1.36%) |
May 13, 2003 | 0.7825 | 0.7974 | 0.7654 | 0.7665 | 31,150,996 | -0.01(-1.76%) |
May 12, 2003 | 0.7554 | 0.7844 | 0.7528 | 0.7803 | 10,698,404 | +0.01(+1.74%) |
May 09, 2003 | 0.7680 | 0.7751 | 0.7438 | 0.7669 | 26,125,948 | +0.01(+1.23%) |
May 08, 2003 | 0.7695 | 0.7717 | 0.7528 | 0.7576 | 4,075,454 | -0.01(-1.07%) |
May 07, 2003 | 0.7498 | 0.7658 | 0.7453 | 0.7658 | 13,668,240 | +0.03(+4.41%) |
May 06, 2003 | 0.7491 | 0.7602 | 0.7316 | 0.7334 | 4,634,988 | -0.03(-3.38%) |
May 05, 2003 | 0.7602 | 0.7806 | 0.7453 | 0.7591 | 4,363,291 | -0.00(-0.63%) |
May 02, 2003 | 0.7621 | 0.7862 | 0.7621 | 0.7639 | 3,771,476 | -0.01(-1.67%) |