Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6455 | 0.6632 | 0.6421 | 0.6537 | 190,421 | +0.01(+1.30%) |
Jul 30, 2003 | 0.5975 | 0.6453 | 0.5975 | 0.6453 | 256,623 | +0.01(+1.38%) |
Jul 29, 2003 | 0.6314 | 0.6401 | 0.6270 | 0.6365 | 133,146 | +0.01(+1.46%) |
Jul 28, 2003 | 0.6294 | 0.6353 | 0.6274 | 0.6274 | 153,229 | -0.00(-0.25%) |
Jul 25, 2003 | 0.6182 | 0.6326 | 0.6182 | 0.6290 | 133,890 | +0.00(+0.19%) |
Jul 24, 2003 | 0.6254 | 0.6632 | 0.6234 | 0.6278 | 162,899 | +0.01(+0.89%) |
Jul 23, 2003 | 0.6001 | 0.6246 | 0.5991 | 0.6222 | 441,837 | +0.02(+3.18%) |
Jul 22, 2003 | 0.5871 | 0.6035 | 0.5776 | 0.6031 | 1,293,528 | +0.03(+5.65%) |
Jul 21, 2003 | 0.5628 | 0.6047 | 0.5298 | 0.5708 | 147,279 | +0.00(+0.07%) |
Jul 18, 2003 | 0.5668 | 0.5816 | 0.5668 | 0.5704 | 493,162 | -0.00(-0.21%) |
Jul 17, 2003 | 0.5887 | 0.5887 | 0.5684 | 0.5716 | 80,334 | -0.02(-2.71%) |
Jul 16, 2003 | 0.5979 | 0.5979 | 0.5836 | 0.5875 | 96,698 | -0.01(-1.07%) |
Jul 15, 2003 | 0.5889 | 0.6019 | 0.5808 | 0.5939 | 476,798 | +0.01(+1.43%) |
Jul 14, 2003 | 0.5856 | 0.6055 | 0.5856 | 0.5856 | 158,436 | -0.00(-0.14%) |
Jul 11, 2003 | 0.5812 | 0.6055 | 0.5811 | 0.5864 | 98,327 | +0.01(+1.45%) |
Jul 10, 2003 | 0.5947 | 0.6071 | 0.5660 | 0.5780 | 197,116 | -0.01(-2.29%) |
Jul 09, 2003 | 0.5943 | 0.5959 | 0.5840 | 0.5915 | 121,245 | -0.00(-0.60%) |
Jul 08, 2003 | 0.5716 | 0.5975 | 0.5716 | 0.5951 | 177,776 | +0.01(+2.12%) |
Jul 07, 2003 | 0.5975 | 0.5975 | 0.5720 | 0.5828 | 168,850 | -0.01(-1.42%) |
Jul 03, 2003 | 0.5856 | 0.5975 | 0.5728 | 0.5911 | 111,575 | +0.01(+1.71%) |
Jul 02, 2003 | 0.5613 | 0.5931 | 0.5577 | 0.5812 | 179,636 | +0.03(+4.59%) |
Jul 01, 2003 | 0.5569 | 0.5636 | 0.5401 | 0.5557 | 404,646 | +0.01(+1.60%) |
Jun 30, 2003 | 0.5350 | 0.5732 | 0.5262 | 0.5469 | 514,733 | +0.01(+2.01%) |
Jun 27, 2003 | 0.5382 | 0.5489 | 0.5362 | 0.5362 | 182,983 | -0.01(-1.90%) |
Jun 26, 2003 | 0.5485 | 0.5497 | 0.5405 | 0.5465 | 69,920 | +0.00(+0.15%) |
Jun 25, 2003 | 0.5537 | 0.5577 | 0.5417 | 0.5457 | 264,805 | -0.01(-2.42%) |
Jun 24, 2003 | 0.5577 | 0.5640 | 0.5417 | 0.5593 | 297,533 | +0.01(+1.37%) |
Jun 23, 2003 | 0.5298 | 0.5593 | 0.5298 | 0.5517 | 228,357 | +0.00(+0.73%) |
Jun 20, 2003 | 0.5479 | 0.5479 | 0.5238 | 0.5477 | 429,192 | +0.00(+0.88%) |
Jun 19, 2003 | 0.5362 | 0.5461 | 0.5350 | 0.5429 | 85,541 | +0.01(+0.96%) |
Jun 18, 2003 | 0.5262 | 0.5437 | 0.5258 | 0.5378 | 257,366 | -0.00(-0.66%) |
Jun 17, 2003 | 0.5477 | 0.5477 | 0.5235 | 0.5413 | 153,229 | +0.01(+1.87%) |
Jun 16, 2003 | 0.5158 | 0.5314 | 0.5158 | 0.5314 | 2,715,741 | -0.00(-0.22%) |
Jun 13, 2003 | 0.5294 | 0.5325 | 0.5178 | 0.5325 | 58,019 | +0.00(+0.52%) |
Jun 12, 2003 | 0.5322 | 0.5477 | 0.5282 | 0.5298 | 167,362 | -0.01(-2.06%) |
Jun 11, 2003 | 0.5481 | 0.5573 | 0.5370 | 0.5409 | 124,964 | -0.01(-1.67%) |
Jun 10, 2003 | 0.5453 | 0.5501 | 0.5278 | 0.5501 | 45,373 | +0.01(+1.92%) |
Jun 09, 2003 | 0.5334 | 0.5429 | 0.5298 | 0.5397 | 31,241 | +0.00(+0.00%) |
Jun 06, 2003 | 0.5405 | 0.5609 | 0.5386 | 0.5397 | 37,191 | -0.02(-3.08%) |
Jun 05, 2003 | 0.5569 | 0.5577 | 0.5397 | 0.5569 | 95,210 | +0.00(+0.79%) |
Jun 04, 2003 | 0.5573 | 0.5609 | 0.5477 | 0.5525 | 99,673 | -0.00(-0.64%) |
Jun 03, 2003 | 0.5577 | 0.5577 | 0.5525 | 0.5561 | 12,645 | +0.00(+0.14%) |
Jun 02, 2003 | 0.5577 | 0.5609 | 0.5393 | 0.5553 | 184,471 | -0.00(-0.07%) |
May 30, 2003 | 0.5621 | 0.5656 | 0.5513 | 0.5557 | 86,284 | -0.00(-0.36%) |
May 29, 2003 | 0.5605 | 0.5625 | 0.5493 | 0.5577 | 66,201 | +0.00(+0.14%) |
May 28, 2003 | 0.5497 | 0.5692 | 0.5437 | 0.5569 | 431,424 | +0.01(+1.67%) |
May 27, 2003 | 0.5370 | 0.5549 | 0.5306 | 0.5477 | 72,895 | +0.01(+1.93%) |
May 23, 2003 | 0.5278 | 0.5517 | 0.5262 | 0.5374 | 84,053 | +0.01(+1.73%) |
May 22, 2003 | 0.5250 | 0.5282 | 0.5178 | 0.5282 | 79,590 | +0.00(+0.53%) |
May 21, 2003 | 0.5198 | 0.5274 | 0.5147 | 0.5254 | 52,812 | +0.01(+1.07%) |
May 20, 2003 | 0.5190 | 0.5226 | 0.5115 | 0.5198 | 14,876 | -0.01(-1.51%) |
May 19, 2003 | 0.5318 | 0.5493 | 0.5278 | 0.5278 | 145,791 | -0.01(-1.85%) |
May 16, 2003 | 0.5158 | 0.5589 | 0.5119 | 0.5378 | 313,154 | +0.01(+1.96%) |
May 15, 2003 | 0.5290 | 0.5330 | 0.5194 | 0.5274 | 51,324 | +0.01(+1.22%) |
May 14, 2003 | 0.5186 | 0.5318 | 0.5186 | 0.5210 | 611,432 | -0.00(-0.53%) |
May 13, 2003 | 0.5330 | 0.5330 | 0.5147 | 0.5238 | 412,828 | -0.00(-0.76%) |
May 12, 2003 | 0.5417 | 0.5489 | 0.5278 | 0.5278 | 233,564 | -0.01(-2.43%) |
May 09, 2003 | 0.5178 | 0.5473 | 0.5127 | 0.5409 | 288,607 | +0.02(+4.46%) |
May 08, 2003 | 0.5222 | 0.5222 | 0.5127 | 0.5178 | 23,802 | -0.00(-0.08%) |
May 07, 2003 | 0.5178 | 0.5238 | 0.5127 | 0.5182 | 130,171 | +0.00(+0.15%) |
May 06, 2003 | 0.5150 | 0.5178 | 0.5123 | 0.5174 | 52,068 | +0.00(+0.23%) |
May 05, 2003 | 0.4975 | 0.5178 | 0.4975 | 0.5162 | 167,362 | +0.01(+1.25%) |
May 02, 2003 | 0.5150 | 0.5166 | 0.4704 | 0.5099 | 490,931 | -0.01(-1.39%) |