Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.7074 | 0.7159 | 0.6830 | 0.6921 | 21,522,424 | -0.02(-2.40%) |
Jun 27, 2003 | 0.7264 | 0.7491 | 0.7009 | 0.7091 | 13,774,422 | -0.01(-0.83%) |
Jun 26, 2003 | 0.6688 | 0.7165 | 0.6665 | 0.7151 | 17,740,934 | +0.05(+8.11%) |
Jun 25, 2003 | 0.6512 | 0.6716 | 0.6506 | 0.6614 | 12,216,716 | +0.01(+1.79%) |
Jun 24, 2003 | 0.6498 | 0.6552 | 0.6384 | 0.6498 | 8,787,648 | -0.00(-0.22%) |
Jun 23, 2003 | 0.6739 | 0.6742 | 0.6478 | 0.6512 | 6,425,538 | -0.02(-3.33%) |
Jun 20, 2003 | 0.6756 | 0.6847 | 0.6597 | 0.6736 | 5,376,201 | -0.00(-0.38%) |
Jun 19, 2003 | 0.6994 | 0.7057 | 0.6714 | 0.6762 | 7,973,552 | -0.02(-3.40%) |
Jun 18, 2003 | 0.6975 | 0.7094 | 0.6909 | 0.7000 | 8,583,243 | -0.00(-0.48%) |
Jun 17, 2003 | 0.7031 | 0.7051 | 0.6952 | 0.7034 | 7,511,879 | +0.00(+0.16%) |
Jun 16, 2003 | 0.6901 | 0.7051 | 0.6793 | 0.7023 | 11,626,409 | +0.01(+2.06%) |
Jun 13, 2003 | 0.6924 | 0.7034 | 0.6725 | 0.6881 | 13,053,719 | -0.01(-0.94%) |
Jun 12, 2003 | 0.6841 | 0.6983 | 0.6796 | 0.6946 | 15,255,477 | +0.01(+1.45%) |
Jun 11, 2003 | 0.6875 | 0.6895 | 0.6699 | 0.6847 | 21,910,090 | +0.01(+0.92%) |
Jun 10, 2003 | 0.6529 | 0.6932 | 0.6529 | 0.6784 | 24,784,092 | +0.03(+3.91%) |
Jun 09, 2003 | 0.6523 | 0.6660 | 0.6455 | 0.6529 | 10,845,529 | +0.00(+0.09%) |
Jun 06, 2003 | 0.6384 | 0.6586 | 0.6325 | 0.6523 | 18,033,444 | +0.03(+4.74%) |
Jun 05, 2003 | 0.6157 | 0.6322 | 0.6112 | 0.6228 | 12,056,364 | -0.00(-0.09%) |
Jun 04, 2003 | 0.5632 | 0.6243 | 0.5615 | 0.6234 | 31,190,248 | +0.07(+11.75%) |
Jun 03, 2003 | 0.5564 | 0.5638 | 0.5349 | 0.5579 | 18,229,040 | -0.00(-0.66%) |
Jun 02, 2003 | 0.5919 | 0.5945 | 0.5564 | 0.5615 | 19,309,214 | -0.03(-4.63%) |
May 30, 2003 | 0.5928 | 0.5950 | 0.5868 | 0.5888 | 7,942,715 | -0.00(-0.48%) |
May 29, 2003 | 0.5698 | 0.5925 | 0.5686 | 0.5916 | 6,975,316 | +0.01(+0.87%) |
May 28, 2003 | 0.5930 | 0.5981 | 0.5791 | 0.5865 | 6,751,528 | -0.01(-1.05%) |
May 27, 2003 | 0.5740 | 0.5930 | 0.5712 | 0.5928 | 5,341,839 | +0.01(+1.95%) |
May 23, 2003 | 0.5715 | 0.5834 | 0.5715 | 0.5814 | 9,668,704 | +0.00(+0.00%) |
May 22, 2003 | 0.5726 | 0.5820 | 0.5675 | 0.5814 | 7,214,964 | +0.01(+1.09%) |
May 21, 2003 | 0.5732 | 0.5771 | 0.5485 | 0.5752 | 8,623,772 | +0.01(+0.90%) |
May 20, 2003 | 0.5655 | 0.5754 | 0.5607 | 0.5701 | 11,482,797 | +0.00(+0.19%) |
May 19, 2003 | 0.5885 | 0.5913 | 0.5638 | 0.5690 | 11,754,162 | -0.03(-4.51%) |
May 16, 2003 | 0.5823 | 0.6058 | 0.5766 | 0.5959 | 19,391,152 | +0.01(+0.91%) |
May 15, 2003 | 0.5352 | 0.5905 | 0.5346 | 0.5905 | 27,916,244 | +0.06(+10.52%) |
May 14, 2003 | 0.5335 | 0.5369 | 0.5221 | 0.5343 | 7,818,487 | +0.01(+2.17%) |
May 13, 2003 | 0.5249 | 0.5332 | 0.5161 | 0.5230 | 15,078,385 | +0.01(+1.49%) |
May 12, 2003 | 0.5218 | 0.5221 | 0.5127 | 0.5153 | 7,008,797 | -0.01(-1.46%) |
May 09, 2003 | 0.5178 | 0.5295 | 0.5122 | 0.5230 | 6,259,697 | +0.01(+1.60%) |
May 08, 2003 | 0.5275 | 0.5292 | 0.5108 | 0.5147 | 10,930,375 | -0.01(-2.73%) |
May 07, 2003 | 0.5238 | 0.5335 | 0.5164 | 0.5292 | 12,151,518 | +0.00(+0.21%) |
May 06, 2003 | 0.5306 | 0.5343 | 0.5193 | 0.5281 | 14,944,464 | -0.00(-0.32%) |
May 05, 2003 | 0.5269 | 0.5363 | 0.5136 | 0.5298 | 13,620,238 | +0.01(+2.02%) |
May 02, 2003 | 0.5008 | 0.5198 | 0.4966 | 0.5193 | 19,909,212 | +0.02(+4.63%) |
May 01, 2003 | 0.5051 | 0.5054 | 0.4858 | 0.4963 | 26,173,516 | -0.01(-2.62%) |
Apr 30, 2003 | 0.5252 | 0.5272 | 0.5051 | 0.5096 | 24,862,506 | -0.02(-3.65%) |
Apr 29, 2003 | 0.5337 | 0.5386 | 0.5264 | 0.5289 | 28,209,636 | -0.00(-0.32%) |
Apr 28, 2003 | 0.5366 | 0.5391 | 0.5056 | 0.5306 | 36,837,812 | -0.01(-1.58%) |
Apr 25, 2003 | 0.5544 | 0.5550 | 0.5340 | 0.5391 | 16,288,955 | -0.01(-2.21%) |
Apr 24, 2003 | 0.5533 | 0.5590 | 0.5335 | 0.5513 | 31,030,776 | -0.01(-1.67%) |
Apr 23, 2003 | 0.5672 | 0.5703 | 0.5590 | 0.5607 | 21,891,588 | -0.00(-0.65%) |
Apr 22, 2003 | 0.5672 | 0.5720 | 0.5278 | 0.5644 | 67,260,664 | -0.02(-3.40%) |
Apr 21, 2003 | 0.5865 | 0.5919 | 0.5732 | 0.5842 | 20,769,122 | -0.00(-0.05%) |
Apr 17, 2003 | 0.5718 | 0.5857 | 0.5613 | 0.5845 | 18,020,228 | +0.01(+2.18%) |
Apr 16, 2003 | 0.5703 | 0.5902 | 0.5675 | 0.5720 | 21,157,668 | +0.01(+1.87%) |
Apr 15, 2003 | 0.5604 | 0.5675 | 0.5405 | 0.5615 | 15,110,103 | +0.02(+4.16%) |
Apr 14, 2003 | 0.5414 | 0.5474 | 0.5278 | 0.5391 | 26,795,542 | +0.00(+0.32%) |
Apr 11, 2003 | 0.5553 | 0.5596 | 0.5264 | 0.5374 | 22,251,938 | -0.02(-2.97%) |
Apr 10, 2003 | 0.5562 | 0.5590 | 0.5173 | 0.5539 | 107,650,008 | -0.07(-11.67%) |
Apr 09, 2003 | 0.6418 | 0.6498 | 0.6251 | 0.6271 | 18,527,716 | -0.01(-2.21%) |
Apr 08, 2003 | 0.6370 | 0.6427 | 0.6260 | 0.6413 | 14,844,024 | +0.00(+0.67%) |
Apr 07, 2003 | 0.6620 | 0.6643 | 0.6328 | 0.6370 | 15,711,863 | -0.01(-1.01%) |
Apr 04, 2003 | 0.6487 | 0.6614 | 0.6342 | 0.6435 | 12,086,320 | -0.00(-0.53%) |
Apr 03, 2003 | 0.6382 | 0.6603 | 0.6129 | 0.6470 | 21,103,042 | +0.02(+3.68%) |