Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6023 | 0.6023 | 0.5871 | 0.5912 | 892,685 | -0.01(-1.83%) |
Jul 30, 2003 | 0.5997 | 0.6029 | 0.5761 | 0.6023 | 3,249,713 | +0.01(+0.95%) |
Jul 29, 2003 | 0.5944 | 0.6042 | 0.5840 | 0.5966 | 1,253,139 | +0.00(+0.48%) |
Jul 28, 2003 | 0.5982 | 0.6029 | 0.5817 | 0.5937 | 1,370,004 | -0.01(-0.90%) |
Jul 25, 2003 | 0.5947 | 0.6149 | 0.5918 | 0.5991 | 1,451,670 | -0.00(-0.11%) |
Jul 24, 2003 | 0.5773 | 0.6228 | 0.5773 | 0.5997 | 2,542,886 | +0.03(+5.03%) |
Jul 23, 2003 | 0.5555 | 0.5776 | 0.5448 | 0.5710 | 3,066,670 | +0.03(+4.93%) |
Jul 22, 2003 | 0.5578 | 0.5578 | 0.5246 | 0.5442 | 3,804,473 | -0.01(-2.43%) |
Jul 21, 2003 | 0.5814 | 0.5896 | 0.5578 | 0.5578 | 1,699,481 | -0.02(-4.07%) |
Jul 18, 2003 | 0.5808 | 0.5915 | 0.5745 | 0.5814 | 1,047,567 | +0.01(+1.04%) |
Jul 17, 2003 | 0.6013 | 0.6079 | 0.5754 | 0.5754 | 1,161,617 | -0.03(-4.56%) |
Jul 16, 2003 | 0.6079 | 0.6152 | 0.6019 | 0.6029 | 898,317 | -0.00(-0.31%) |
Jul 15, 2003 | 0.6061 | 0.6114 | 0.5982 | 0.6048 | 2,009,246 | +0.01(+1.59%) |
Jul 14, 2003 | 0.6001 | 0.6061 | 0.5903 | 0.5953 | 1,323,540 | -0.00(-0.21%) |
Jul 11, 2003 | 0.5887 | 0.5982 | 0.5887 | 0.5966 | 657,545 | +0.01(+1.61%) |
Jul 10, 2003 | 0.5982 | 0.6010 | 0.5792 | 0.5871 | 1,655,833 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6083 | 0.6083 | 0.5934 | 0.5988 | 1,320,724 | -0.01(-1.56%) |
Jul 08, 2003 | 0.6029 | 0.6171 | 0.5991 | 0.6083 | 1,234,834 | +0.01(+0.94%) |
Jul 07, 2003 | 0.5944 | 0.6061 | 0.5944 | 0.6026 | 946,190 | +0.01(+1.38%) |
Jul 03, 2003 | 0.6004 | 0.6061 | 0.5937 | 0.5944 | 651,913 | -0.01(-1.72%) |
Jul 02, 2003 | 0.5947 | 0.6108 | 0.5947 | 0.6048 | 2,500,645 | +0.01(+1.70%) |
Jul 01, 2003 | 0.5966 | 0.5997 | 0.5817 | 0.5947 | 2,428,836 | -0.00(-0.05%) |
Jun 30, 2003 | 0.5761 | 0.6184 | 0.5754 | 0.5950 | 4,643,654 | -0.01(-1.31%) |
Jun 27, 2003 | 0.5966 | 0.6187 | 0.5966 | 0.6029 | 1,703,705 | +0.00(+0.74%) |
Jun 26, 2003 | 0.5802 | 0.6061 | 0.5786 | 0.5985 | 2,121,888 | +0.02(+3.16%) |
Jun 25, 2003 | 0.5937 | 0.6013 | 0.5748 | 0.5802 | 1,109,520 | -0.02(-2.55%) |
Jun 24, 2003 | 0.5761 | 0.5988 | 0.5761 | 0.5953 | 1,726,234 | +0.02(+3.06%) |
Jun 23, 2003 | 0.5997 | 0.6029 | 0.5754 | 0.5776 | 2,382,372 | -0.04(-6.15%) |
Jun 20, 2003 | 0.6203 | 0.6386 | 0.6108 | 0.6155 | 2,886,443 | -0.00(-0.46%) |
Jun 19, 2003 | 0.6272 | 0.6502 | 0.6184 | 0.6184 | 2,632,999 | -0.01(-1.71%) |
Jun 18, 2003 | 0.5997 | 0.6313 | 0.5877 | 0.6291 | 3,534,133 | +0.04(+6.52%) |
Jun 17, 2003 | 0.5918 | 0.5947 | 0.5757 | 0.5906 | 2,014,878 | +0.00(+0.05%) |
Jun 16, 2003 | 0.6013 | 0.6098 | 0.5814 | 0.5903 | 2,644,264 | -0.02(-2.60%) |
Jun 13, 2003 | 0.6206 | 0.6225 | 0.6004 | 0.6061 | 1,120,785 | -0.02(-2.69%) |
Jun 12, 2003 | 0.6221 | 0.6300 | 0.6136 | 0.6228 | 957,454 | +0.00(+0.61%) |
Jun 11, 2003 | 0.6187 | 0.6218 | 0.6086 | 0.6190 | 1,236,242 | +0.01(+1.34%) |
Jun 10, 2003 | 0.5840 | 0.6174 | 0.5840 | 0.6108 | 1,471,382 | +0.01(+2.38%) |
Jun 09, 2003 | 0.5824 | 0.6029 | 0.5824 | 0.5966 | 1,709,337 | -0.02(-3.82%) |
Jun 06, 2003 | 0.6392 | 0.6427 | 0.6130 | 0.6203 | 1,831,835 | -0.02(-2.48%) |
Jun 05, 2003 | 0.6345 | 0.6401 | 0.6281 | 0.6360 | 1,631,896 | -0.00(-0.74%) |
Jun 04, 2003 | 0.6345 | 0.6493 | 0.6345 | 0.6408 | 970,126 | +0.01(+1.05%) |
Jun 03, 2003 | 0.6471 | 0.6474 | 0.6300 | 0.6341 | 1,453,078 | -0.00(-0.05%) |
Jun 02, 2003 | 0.6471 | 0.6550 | 0.6345 | 0.6345 | 1,571,351 | -0.02(-2.47%) |
May 30, 2003 | 0.6364 | 0.6518 | 0.6357 | 0.6506 | 1,983,902 | +0.01(+2.23%) |
May 29, 2003 | 0.6357 | 0.6367 | 0.6278 | 0.6364 | 1,752,986 | +0.01(+1.10%) |
May 28, 2003 | 0.6237 | 0.6360 | 0.6234 | 0.6294 | 3,094,830 | +0.01(+0.91%) |
May 27, 2003 | 0.6234 | 0.6307 | 0.6083 | 0.6237 | 6,773,990 | -0.02(-2.42%) |
May 23, 2003 | 0.6455 | 0.6471 | 0.6345 | 0.6392 | 1,821,979 | -0.01(-1.12%) |
May 22, 2003 | 0.6439 | 0.6518 | 0.6376 | 0.6465 | 1,662,873 | +0.00(+0.39%) |
May 21, 2003 | 0.6408 | 0.6518 | 0.6379 | 0.6439 | 2,589,351 | -0.00(-0.44%) |
May 20, 2003 | 0.6471 | 0.6521 | 0.6345 | 0.6468 | 4,152,254 | -0.01(-1.35%) |
May 19, 2003 | 0.7140 | 0.7165 | 0.6480 | 0.6556 | 4,771,784 | -0.08(-11.32%) |
May 16, 2003 | 0.7686 | 0.7737 | 0.7393 | 0.7393 | 2,024,734 | -0.03(-4.37%) |
May 15, 2003 | 0.7655 | 0.7749 | 0.7544 | 0.7730 | 1,240,466 | +0.01(+1.79%) |
May 14, 2003 | 0.7576 | 0.7607 | 0.7494 | 0.7595 | 723,722 | +0.00(+0.04%) |
May 13, 2003 | 0.7576 | 0.7692 | 0.7513 | 0.7591 | 716,682 | -0.00(-0.62%) |
May 12, 2003 | 0.7620 | 0.7664 | 0.7563 | 0.7639 | 1,334,804 | -0.00(-0.37%) |
May 09, 2003 | 0.7632 | 0.7860 | 0.7566 | 0.7667 | 1,056,016 | +0.01(+0.87%) |
May 08, 2003 | 0.7566 | 0.7623 | 0.7487 | 0.7601 | 1,127,825 | +0.00(+0.17%) |
May 07, 2003 | 0.7623 | 0.7623 | 0.7506 | 0.7588 | 1,544,599 | -0.01(-0.95%) |
May 06, 2003 | 0.7655 | 0.7696 | 0.7579 | 0.7661 | 1,537,559 | +0.00(+0.00%) |
May 05, 2003 | 0.7692 | 0.7715 | 0.7655 | 0.7661 | 1,400,981 | -0.00(-0.29%) |
May 02, 2003 | 0.7674 | 0.7683 | 0.7544 | 0.7683 | 1,791,003 | +0.01(+0.75%) |