Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 0.7680 | 0.7680 | 0.7386 | 0.7626 | 1,626,264 | -0.00(-0.25%) |
Apr 30, 2003 | 0.7538 | 0.7692 | 0.7513 | 0.7645 | 936,334 | +0.01(+0.79%) |
Apr 29, 2003 | 0.7661 | 0.7727 | 0.7569 | 0.7585 | 2,737,193 | -0.01(-1.84%) |
Apr 28, 2003 | 0.7494 | 0.7860 | 0.7402 | 0.7727 | 1,754,394 | +0.03(+3.99%) |
Apr 25, 2003 | 0.7519 | 0.7519 | 0.7339 | 0.7430 | 846,220 | -0.01(-1.13%) |
Apr 24, 2003 | 0.7538 | 0.7614 | 0.7424 | 0.7516 | 1,054,608 | -0.01(-1.94%) |
Apr 23, 2003 | 0.7705 | 0.7705 | 0.7585 | 0.7664 | 1,236,242 | +0.00(+0.25%) |
Apr 22, 2003 | 0.7361 | 0.7696 | 0.7269 | 0.7645 | 3,995,964 | +0.03(+3.86%) |
Apr 21, 2003 | 0.7393 | 0.7418 | 0.7260 | 0.7361 | 1,317,907 | -0.00(-0.43%) |
Apr 17, 2003 | 0.7213 | 0.7402 | 0.7197 | 0.7393 | 1,503,766 | +0.02(+2.76%) |
Apr 16, 2003 | 0.7484 | 0.7484 | 0.7181 | 0.7194 | 2,106,399 | -0.02(-3.06%) |
Apr 15, 2003 | 0.7468 | 0.7497 | 0.7355 | 0.7421 | 1,465,750 | -0.00(-0.63%) |
Apr 14, 2003 | 0.7339 | 0.7484 | 0.7317 | 0.7468 | 1,692,441 | +0.03(+3.54%) |
Apr 11, 2003 | 0.7361 | 0.7481 | 0.7213 | 0.7213 | 1,620,632 | -0.01(-1.25%) |
Apr 10, 2003 | 0.7102 | 0.7323 | 0.7058 | 0.7304 | 2,044,446 | +0.02(+3.12%) |
Apr 09, 2003 | 0.7042 | 0.7159 | 0.7001 | 0.7083 | 2,573,863 | +0.01(+1.49%) |
Apr 08, 2003 | 0.6872 | 0.7007 | 0.6853 | 0.6979 | 2,328,867 | +0.01(+1.56%) |
Apr 07, 2003 | 0.7118 | 0.7260 | 0.6834 | 0.6872 | 3,200,432 | -0.02(-2.51%) |
Apr 04, 2003 | 0.7165 | 0.7165 | 0.6831 | 0.7049 | 2,295,074 | -0.01(-0.89%) |
Apr 03, 2003 | 0.7292 | 0.7292 | 0.7083 | 0.7112 | 2,075,423 | -0.01(-1.96%) |
Apr 02, 2003 | 0.7361 | 0.7408 | 0.7213 | 0.7254 | 1,965,597 | +0.00(+0.39%) |