Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.5644 | 0.5644 | 0.5597 | 0.5601 | 324,232 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5533 | 0.5637 | 0.5512 | 0.5644 | 68,135 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5544 | 0.5561 | 0.5535 | 0.5552 | 101,028 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5501 | 0.5597 | 0.5501 | 0.5550 | 209,106 | +0.01(+1.88%) |
Jun 24, 2003 | 0.5544 | 0.5586 | 0.5346 | 0.5448 | 180,912 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5659 | 0.5659 | 0.5518 | 0.5565 | 101,028 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5686 | 0.5686 | 0.5605 | 0.5650 | 426,436 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5639 | 0.5748 | 0.5591 | 0.5714 | 156,242 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5746 | 0.5810 | 0.5686 | 0.5691 | 86,931 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5735 | 0.5797 | 0.5693 | 0.5763 | 118,650 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5618 | 0.5742 | 0.5603 | 0.5742 | 126,873 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5682 | 0.5718 | 0.5642 | 0.5644 | 230,252 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5663 | 0.5720 | 0.5663 | 0.5680 | 320,708 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5918 | 0.5918 | 0.5710 | 0.5716 | 683,707 | -0.02(-3.35%) |
Jun 10, 2003 | 0.5993 | 0.5993 | 0.5891 | 0.5914 | 333,630 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6065 | 0.6084 | 0.5963 | 0.5991 | 126,873 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6097 | 0.6150 | 0.6059 | 0.6080 | 277,242 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5903 | 0.6069 | 0.5903 | 0.6054 | 240,824 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5816 | 0.5880 | 0.5810 | 0.5876 | 42,291 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5610 | 0.5822 | 0.5610 | 0.5805 | 157,417 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5682 | 0.5697 | 0.5608 | 0.5663 | 706,028 | -0.00(-0.34%) |
May 30, 2003 | 0.5703 | 0.5750 | 0.5680 | 0.5682 | 223,203 | -0.00(-0.82%) |
May 29, 2003 | 0.5842 | 0.5844 | 0.5729 | 0.5729 | 129,223 | -0.01(-2.04%) |
May 28, 2003 | 0.5948 | 0.5948 | 0.5833 | 0.5848 | 85,757 | -0.01(-1.93%) |
May 27, 2003 | 0.5708 | 0.6008 | 0.5708 | 0.5963 | 99,854 | +0.01(+2.56%) |
May 23, 2003 | 0.5869 | 0.5871 | 0.5812 | 0.5814 | 24,669 | -0.01(-1.19%) |
May 22, 2003 | 0.5842 | 0.5927 | 0.5833 | 0.5884 | 34,067 | +0.00(+0.40%) |
May 21, 2003 | 0.5871 | 0.5878 | 0.5820 | 0.5861 | 99,854 | -0.00(-0.18%) |
May 20, 2003 | 0.5788 | 0.5933 | 0.5788 | 0.5871 | 350,077 | +0.01(+2.11%) |
May 19, 2003 | 0.5884 | 0.5884 | 0.5748 | 0.5750 | 116,300 | -0.02(-2.63%) |
May 16, 2003 | 0.5999 | 0.6042 | 0.5905 | 0.5905 | 71,660 | -0.00(-0.68%) |
May 15, 2003 | 0.6006 | 0.6006 | 0.5944 | 0.5946 | 86,931 | -0.01(-0.99%) |
May 14, 2003 | 0.5991 | 0.6033 | 0.5959 | 0.6006 | 99,854 | +0.00(+0.25%) |
May 13, 2003 | 0.6082 | 0.6099 | 0.5980 | 0.5991 | 259,620 | -0.01(-1.30%) |
May 12, 2003 | 0.5891 | 0.6108 | 0.5891 | 0.6069 | 473,426 | +0.02(+3.33%) |
May 09, 2003 | 0.6065 | 0.6065 | 0.5810 | 0.5874 | 252,572 | -0.03(-4.13%) |
May 08, 2003 | 0.6193 | 0.6261 | 0.6086 | 0.6127 | 213,805 | -0.01(-2.04%) |
May 07, 2003 | 0.6299 | 0.6312 | 0.6212 | 0.6254 | 303,086 | -0.00(-0.37%) |
May 06, 2003 | 0.6246 | 0.6329 | 0.6225 | 0.6278 | 371,222 | +0.01(+0.99%) |
May 05, 2003 | 0.6216 | 0.6250 | 0.6191 | 0.6216 | 414,688 | +0.01(+1.18%) |
May 02, 2003 | 0.5950 | 0.6193 | 0.5948 | 0.6144 | 479,300 | +0.02(+3.66%) |
May 01, 2003 | 0.5884 | 0.5927 | 0.5884 | 0.5927 | 250,222 | +0.01(+0.94%) |
Apr 30, 2003 | 0.5895 | 0.5920 | 0.5854 | 0.5871 | 523,940 | -0.00(-0.40%) |
Apr 29, 2003 | 0.5874 | 0.5901 | 0.5854 | 0.5895 | 144,494 | +0.00(+0.00%) |
Apr 28, 2003 | 0.5831 | 0.5927 | 0.5831 | 0.5895 | 148,019 | +0.01(+1.47%) |
Apr 25, 2003 | 0.5910 | 0.5910 | 0.5810 | 0.5810 | 75,184 | -0.01(-1.09%) |
Apr 24, 2003 | 0.5880 | 0.5880 | 0.5854 | 0.5874 | 22,320 | -0.00(-0.36%) |
Apr 23, 2003 | 0.5925 | 0.5927 | 0.5863 | 0.5895 | 90,456 | +0.00(+0.04%) |
Apr 22, 2003 | 0.5782 | 0.5893 | 0.5782 | 0.5893 | 294,863 | +0.01(+1.95%) |
Apr 21, 2003 | 0.5793 | 0.5799 | 0.5742 | 0.5780 | 96,329 | -0.00(-0.11%) |
Apr 17, 2003 | 0.5644 | 0.5880 | 0.5644 | 0.5786 | 1,286,357 | +0.01(+2.60%) |
Apr 16, 2003 | 0.5373 | 0.5654 | 0.5373 | 0.5639 | 577,979 | +0.03(+4.91%) |
Apr 15, 2003 | 0.5282 | 0.5384 | 0.5267 | 0.5376 | 81,058 | +0.01(+2.31%) |
Apr 14, 2003 | 0.5107 | 0.5265 | 0.5105 | 0.5254 | 45,815 | +0.01(+2.83%) |
Apr 11, 2003 | 0.5193 | 0.5203 | 0.5110 | 0.5110 | 34,067 | -0.01(-2.00%) |
Apr 10, 2003 | 0.5246 | 0.5276 | 0.5214 | 0.5214 | 34,067 | +0.00(+0.20%) |
Apr 09, 2003 | 0.5152 | 0.5242 | 0.5152 | 0.5203 | 55,213 | +0.00(+0.70%) |
Apr 08, 2003 | 0.5137 | 0.5176 | 0.5137 | 0.5167 | 132,747 | +0.00(+0.58%) |
Apr 07, 2003 | 0.5141 | 0.5146 | 0.5086 | 0.5137 | 216,155 | -0.01(-1.07%) |
Apr 04, 2003 | 0.5150 | 0.5214 | 0.5150 | 0.5193 | 57,563 | +0.00(+0.62%) |
Apr 03, 2003 | 0.5239 | 0.5239 | 0.5139 | 0.5161 | 123,349 | -0.01(-1.50%) |
Apr 02, 2003 | 0.5244 | 0.5282 | 0.5239 | 0.5239 | 63,436 | +0.00(+0.12%) |