Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.8873 | 0.9015 | 0.8810 | 0.9007 | 771,147 | +0.01(+1.37%) |
Jun 27, 2003 | 0.8775 | 0.8914 | 0.8721 | 0.8886 | 1,360,382 | +0.01(+1.01%) |
Jun 26, 2003 | 0.9002 | 0.9002 | 0.8762 | 0.8797 | 462,688 | -0.02(-2.63%) |
Jun 25, 2003 | 0.9027 | 0.9058 | 0.9007 | 0.9035 | 104,796 | +0.00(+0.42%) |
Jun 24, 2003 | 0.9010 | 0.9063 | 0.8901 | 0.8997 | 148,297 | -0.00(-0.03%) |
Jun 23, 2003 | 0.9116 | 0.9116 | 0.8990 | 0.9000 | 177,957 | -0.01(-1.55%) |
Jun 20, 2003 | 0.9179 | 0.9192 | 0.9068 | 0.9141 | 332,186 | -0.01(-0.74%) |
Jun 19, 2003 | 0.9255 | 0.9255 | 0.9075 | 0.9210 | 597,144 | -0.01(-0.60%) |
Jun 18, 2003 | 0.9263 | 0.9295 | 0.9250 | 0.9265 | 162,138 | -0.00(-0.05%) |
Jun 17, 2003 | 0.9212 | 0.9280 | 0.9192 | 0.9270 | 57,341 | +0.01(+0.66%) |
Jun 16, 2003 | 0.9167 | 0.9220 | 0.9086 | 0.9210 | 166,093 | +0.00(+0.52%) |
Jun 13, 2003 | 0.9159 | 0.9192 | 0.9053 | 0.9161 | 247,162 | +0.01(+0.72%) |
Jun 12, 2003 | 0.8952 | 0.9116 | 0.8952 | 0.9096 | 207,616 | +0.01(+1.61%) |
Jun 11, 2003 | 0.8944 | 0.8959 | 0.8850 | 0.8952 | 322,300 | +0.00(+0.43%) |
Jun 10, 2003 | 0.8739 | 0.8916 | 0.8699 | 0.8914 | 239,253 | +0.02(+2.00%) |
Jun 09, 2003 | 0.8757 | 0.8759 | 0.8734 | 0.8739 | 65,250 | -0.00(-0.20%) |
Jun 06, 2003 | 0.8787 | 0.8805 | 0.8754 | 0.8757 | 579,349 | -0.00(-0.14%) |
Jun 05, 2003 | 0.8714 | 0.8780 | 0.8709 | 0.8770 | 130,501 | +0.01(+0.96%) |
Jun 04, 2003 | 0.8608 | 0.8686 | 0.8608 | 0.8686 | 217,503 | +0.01(+1.39%) |
Jun 03, 2003 | 0.8580 | 0.8598 | 0.8426 | 0.8567 | 215,525 | -0.00(-0.15%) |
Jun 02, 2003 | 0.8623 | 0.8623 | 0.8529 | 0.8580 | 344,050 | -0.01(-0.59%) |
May 30, 2003 | 0.8610 | 0.8679 | 0.8587 | 0.8630 | 150,274 | +0.00(+0.47%) |
May 29, 2003 | 0.8471 | 0.8593 | 0.8471 | 0.8590 | 318,345 | +0.01(+1.22%) |
May 28, 2003 | 0.8653 | 0.8653 | 0.8479 | 0.8486 | 514,098 | -0.03(-2.89%) |
May 27, 2003 | 0.8729 | 0.8818 | 0.8648 | 0.8739 | 270,890 | +0.00(+0.14%) |
May 23, 2003 | 0.8701 | 0.8727 | 0.8598 | 0.8727 | 286,708 | -0.00(-0.14%) |
May 22, 2003 | 0.8850 | 0.8850 | 0.8719 | 0.8739 | 512,120 | -0.01(-1.29%) |
May 21, 2003 | 0.8823 | 0.8853 | 0.8754 | 0.8853 | 205,639 | +0.00(+0.17%) |
May 20, 2003 | 0.8699 | 0.8843 | 0.8628 | 0.8838 | 502,234 | +0.01(+1.69%) |
May 19, 2003 | 0.8661 | 0.8699 | 0.8648 | 0.8691 | 100,842 | -0.01(-0.81%) |
May 16, 2003 | 0.8648 | 0.8818 | 0.8648 | 0.8762 | 1,860,640 | +0.03(+2.97%) |
May 15, 2003 | 0.8486 | 0.8527 | 0.8469 | 0.8509 | 136,433 | +0.00(+0.21%) |
May 14, 2003 | 0.8443 | 0.8522 | 0.8423 | 0.8491 | 146,320 | +0.01(+1.08%) |
May 13, 2003 | 0.8193 | 0.8400 | 0.8193 | 0.8400 | 217,503 | +0.02(+2.53%) |
May 12, 2003 | 0.8183 | 0.8241 | 0.8180 | 0.8193 | 379,641 | +0.00(+0.34%) |
May 09, 2003 | 0.8094 | 0.8175 | 0.8094 | 0.8165 | 636,690 | +0.01(+1.00%) |
May 08, 2003 | 0.8041 | 0.8084 | 0.8013 | 0.8084 | 349,982 | +0.01(+0.66%) |
May 07, 2003 | 0.8034 | 0.8122 | 0.7996 | 0.8031 | 276,822 | -0.00(-0.50%) |
May 06, 2003 | 0.7927 | 0.8112 | 0.7927 | 0.8072 | 571,439 | +0.01(+1.82%) |
May 05, 2003 | 0.7869 | 0.7945 | 0.7869 | 0.7927 | 213,548 | +0.01(+1.03%) |
May 02, 2003 | 0.7836 | 0.7890 | 0.7748 | 0.7847 | 110,728 | +0.00(+0.32%) |
May 01, 2003 | 0.7725 | 0.7829 | 0.7718 | 0.7821 | 302,527 | +0.01(+1.74%) |
Apr 30, 2003 | 0.7654 | 0.7713 | 0.7637 | 0.7687 | 334,163 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7586 | 0.7637 | 0.7573 | 0.7621 | 67,228 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7541 | 0.7632 | 0.7541 | 0.7596 | 175,979 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7553 | 0.7568 | 0.7487 | 0.7510 | 110,728 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7457 | 0.7551 | 0.7457 | 0.7523 | 108,751 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7619 | 0.7619 | 0.7482 | 0.7482 | 353,936 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7601 | 0.7644 | 0.7536 | 0.7568 | 257,049 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7594 | 0.7601 | 0.7541 | 0.7541 | 179,934 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7477 | 0.7579 | 0.7477 | 0.7571 | 88,978 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7637 | 0.7637 | 0.7447 | 0.7450 | 419,187 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7599 | 0.7695 | 0.7579 | 0.7619 | 199,707 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7573 | 0.7627 | 0.7561 | 0.7606 | 128,524 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7616 | 0.7621 | 0.7584 | 0.7584 | 106,774 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7530 | 0.7634 | 0.7530 | 0.7616 | 102,819 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7561 | 0.7561 | 0.7495 | 0.7513 | 185,866 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7571 | 0.7571 | 0.7548 | 0.7568 | 55,364 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7498 | 0.7579 | 0.7472 | 0.7573 | 132,479 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7520 | 0.7543 | 0.7520 | 0.7530 | 73,160 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7581 | 0.7581 | 0.7490 | 0.7536 | 108,751 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7513 | 0.7573 | 0.7513 | 0.7543 | 237,276 | +0.00(+0.61%) |