Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.4836 | 0.4990 | 0.4836 | 0.4990 | 7,200,406 | +0.02(+4.57%) |
Jul 30, 2003 | 0.4891 | 0.4891 | 0.4744 | 0.4772 | 4,700,189 | -0.01(-2.43%) |
Jul 29, 2003 | 0.4900 | 0.4922 | 0.4873 | 0.4891 | 10,814,257 | -0.00(-0.74%) |
Jul 28, 2003 | 0.4818 | 0.4928 | 0.4818 | 0.4928 | 11,993,398 | +0.01(+2.09%) |
Jul 25, 2003 | 0.4821 | 0.4845 | 0.4809 | 0.4827 | 11,305,566 | +0.00(+0.84%) |
Jul 24, 2003 | 0.4733 | 0.4792 | 0.4690 | 0.4787 | 6,681,802 | +0.01(+1.52%) |
Jul 23, 2003 | 0.4781 | 0.4809 | 0.4671 | 0.4715 | 3,248,098 | -0.00(-1.00%) |
Jul 22, 2003 | 0.4735 | 0.4785 | 0.4735 | 0.4763 | 2,789,543 | +0.00(+0.39%) |
Jul 21, 2003 | 0.4580 | 0.4761 | 0.4578 | 0.4744 | 4,192,503 | +0.02(+3.60%) |
Jul 18, 2003 | 0.4580 | 0.4616 | 0.4558 | 0.4580 | 3,919,554 | +0.00(+0.00%) |
Jul 17, 2003 | 0.4534 | 0.4607 | 0.4526 | 0.4580 | 3,024,279 | +0.00(+1.01%) |
Jul 16, 2003 | 0.4558 | 0.4558 | 0.4442 | 0.4534 | 993,535 | -0.00(-1.00%) |
Jul 15, 2003 | 0.4651 | 0.4651 | 0.4548 | 0.4580 | 6,616,294 | -0.01(-1.19%) |
Jul 14, 2003 | 0.4609 | 0.4653 | 0.4607 | 0.4635 | 8,073,844 | +0.00(+0.28%) |
Jul 11, 2003 | 0.4708 | 0.4721 | 0.4616 | 0.4622 | 2,680,363 | -0.01(-1.91%) |
Jul 10, 2003 | 0.4541 | 0.4712 | 0.4525 | 0.4712 | 2,653,068 | +0.00(+0.63%) |
Jul 09, 2003 | 0.4616 | 0.4690 | 0.4616 | 0.4682 | 1,173,682 | +0.00(+1.03%) |
Jul 08, 2003 | 0.4464 | 0.4635 | 0.4464 | 0.4635 | 2,795,002 | +0.01(+2.97%) |
Jul 07, 2003 | 0.4497 | 0.4501 | 0.4461 | 0.4501 | 3,308,147 | +0.00(+0.70%) |
Jul 03, 2003 | 0.4479 | 0.4479 | 0.4451 | 0.4470 | 2,249,103 | -0.00(-0.57%) |
Jul 02, 2003 | 0.4437 | 0.4534 | 0.4424 | 0.4495 | 3,351,819 | +0.01(+1.53%) |
Jul 01, 2003 | 0.4515 | 0.4515 | 0.4406 | 0.4428 | 2,227,267 | -0.01(-2.58%) |
Jun 30, 2003 | 0.4442 | 0.4569 | 0.4437 | 0.4545 | 3,570,178 | +0.01(+1.27%) |
Jun 27, 2003 | 0.4314 | 0.4532 | 0.4314 | 0.4488 | 6,217,788 | +0.02(+4.26%) |
Jun 26, 2003 | 0.4195 | 0.4305 | 0.4166 | 0.4305 | 3,357,278 | +0.01(+2.93%) |
Jun 25, 2003 | 0.4153 | 0.4237 | 0.4149 | 0.4182 | 5,655,512 | +0.01(+1.60%) |
Jun 24, 2003 | 0.4213 | 0.4250 | 0.4103 | 0.4116 | 3,138,918 | -0.01(-1.66%) |
Jun 23, 2003 | 0.4213 | 0.4213 | 0.4112 | 0.4186 | 6,676,343 | -0.01(-1.38%) |
Jun 20, 2003 | 0.4199 | 0.4244 | 0.4140 | 0.4244 | 6,397,935 | -0.01(-1.32%) |
Jun 19, 2003 | 0.4268 | 0.4319 | 0.4252 | 0.4301 | 2,527,511 | +0.00(+0.77%) |
Jun 18, 2003 | 0.4307 | 0.4343 | 0.4164 | 0.4268 | 6,430,689 | -0.01(-1.40%) |
Jun 17, 2003 | 0.4270 | 0.4341 | 0.4250 | 0.4329 | 3,941,390 | +0.01(+1.85%) |
Jun 16, 2003 | 0.4167 | 0.4270 | 0.4134 | 0.4250 | 4,372,650 | +0.01(+1.98%) |
Jun 13, 2003 | 0.4030 | 0.4177 | 0.4015 | 0.4167 | 10,748,749 | +0.01(+2.48%) |
Jun 12, 2003 | 0.3948 | 0.4067 | 0.3883 | 0.4067 | 6,239,624 | +0.01(+2.07%) |
Jun 11, 2003 | 0.3920 | 0.4030 | 0.3880 | 0.3984 | 5,289,760 | +0.00(+0.93%) |
Jun 10, 2003 | 0.3957 | 0.4012 | 0.3938 | 0.3948 | 4,476,371 | +0.00(+0.00%) |
Jun 09, 2003 | 0.3873 | 0.3982 | 0.3856 | 0.3948 | 8,204,860 | +0.01(+2.13%) |
Jun 06, 2003 | 0.4030 | 0.4030 | 0.3865 | 0.3865 | 4,525,501 | -0.01(-1.63%) |
Jun 05, 2003 | 0.3709 | 0.3968 | 0.3698 | 0.3929 | 11,103,583 | +0.02(+6.19%) |
Jun 04, 2003 | 0.3612 | 0.3752 | 0.3612 | 0.3700 | 6,075,854 | +0.01(+4.12%) |
Jun 03, 2003 | 0.3444 | 0.3554 | 0.3444 | 0.3554 | 7,254,996 | +0.01(+3.47%) |
Jun 02, 2003 | 0.3526 | 0.3526 | 0.3415 | 0.3435 | 2,101,710 | -0.01(-1.57%) |
May 30, 2003 | 0.3490 | 0.3502 | 0.3426 | 0.3490 | 5,404,399 | -0.00(-1.30%) |
May 29, 2003 | 0.3515 | 0.3572 | 0.3513 | 0.3535 | 7,413,307 | +0.01(+1.85%) |
May 28, 2003 | 0.3481 | 0.3482 | 0.3468 | 0.3471 | 11,174,550 | -0.00(-0.26%) |
May 27, 2003 | 0.3398 | 0.3481 | 0.3372 | 0.3481 | 27,071,126 | -0.01(-2.56%) |
May 23, 2003 | 0.3572 | 0.3590 | 0.3526 | 0.3572 | 4,345,355 | -0.00(-0.26%) |
May 22, 2003 | 0.3563 | 0.3603 | 0.3539 | 0.3581 | 14,171,535 | -0.00(-0.20%) |
May 21, 2003 | 0.3477 | 0.3600 | 0.3437 | 0.3589 | 6,474,360 | +0.02(+5.27%) |
May 20, 2003 | 0.3347 | 0.3426 | 0.3347 | 0.3409 | 8,363,171 | +0.01(+2.25%) |
May 19, 2003 | 0.3380 | 0.3389 | 0.3317 | 0.3334 | 3,706,653 | -0.01(-3.96%) |
May 16, 2003 | 0.3460 | 0.3471 | 0.3334 | 0.3471 | 11,485,712 | +0.00(+0.53%) |
May 15, 2003 | 0.3655 | 0.3673 | 0.3444 | 0.3453 | 7,719,010 | -0.02(-5.56%) |
May 14, 2003 | 0.3700 | 0.3700 | 0.3644 | 0.3656 | 3,941,390 | -0.01(-1.43%) |
May 13, 2003 | 0.3801 | 0.3838 | 0.3706 | 0.3709 | 9,313,035 | -0.01(-1.89%) |
May 12, 2003 | 0.3792 | 0.3792 | 0.3746 | 0.3781 | 3,657,522 | -0.00(-1.24%) |
May 09, 2003 | 0.3882 | 0.3918 | 0.3781 | 0.3829 | 3,783,079 | -0.00(-0.62%) |
May 08, 2003 | 0.3819 | 0.3904 | 0.3818 | 0.3852 | 4,236,175 | +0.00(+0.19%) |
May 07, 2003 | 0.3645 | 0.3847 | 0.3645 | 0.3845 | 6,463,442 | +0.02(+6.71%) |
May 06, 2003 | 0.3590 | 0.3640 | 0.3572 | 0.3603 | 5,513,578 | +0.00(+0.77%) |
May 05, 2003 | 0.3664 | 0.3700 | 0.3563 | 0.3576 | 8,423,220 | -0.01(-1.91%) |
May 02, 2003 | 0.3600 | 0.3700 | 0.3600 | 0.3645 | 8,133,893 | +0.01(+2.31%) |