Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7232 | 0.7326 | 0.7099 | 0.7288 | 572,668 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7472 | 0.7491 | 0.7156 | 0.7200 | 1,773,373 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7674 | 0.7706 | 0.7402 | 0.7409 | 1,510,768 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7535 | 0.7617 | 0.7402 | 0.7611 | 800,469 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7586 | 0.7605 | 0.7428 | 0.7497 | 1,142,172 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7446 | 0.7529 | 0.7352 | 0.7459 | 604,307 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7428 | 0.7554 | 0.7421 | 0.7446 | 1,002,960 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7428 | 0.7453 | 0.7345 | 0.7421 | 914,370 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7459 | 0.7503 | 0.7314 | 0.7364 | 1,338,335 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7484 | 0.7491 | 0.7364 | 0.7409 | 454,021 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7421 | 0.7522 | 0.7288 | 0.7339 | 927,026 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7402 | 0.7434 | 0.7288 | 0.7390 | 547,356 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7649 | 0.7699 | 0.7428 | 0.7503 | 1,124,770 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7598 | 0.7674 | 0.7522 | 0.7617 | 1,045,673 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7560 | 0.7586 | 0.7428 | 0.7497 | 870,075 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7434 | 0.7636 | 0.7333 | 0.7567 | 765,666 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7446 | 0.7586 | 0.7446 | 0.7522 | 594,815 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7383 | 0.7503 | 0.7333 | 0.7446 | 1,096,295 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7269 | 0.7503 | 0.7269 | 0.7503 | 792,560 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7143 | 0.7206 | 0.7048 | 0.7206 | 683,405 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7320 | 0.7446 | 0.7187 | 0.7206 | 1,263,983 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7364 | 0.7377 | 0.7200 | 0.7314 | 1,197,540 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7295 | 0.7428 | 0.7219 | 0.7428 | 1,018,779 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7238 | 0.7345 | 0.7181 | 0.7295 | 1,018,779 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7143 | 0.7301 | 0.7143 | 0.7238 | 3,440,755 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7080 | 0.7213 | 0.7061 | 0.7143 | 1,729,078 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6732 | 0.7364 | 0.6732 | 0.6979 | 2,668,760 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6745 | 0.6802 | 0.6599 | 0.6669 | 537,865 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6903 | 0.6903 | 0.6631 | 0.6745 | 1,602,521 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6922 | 0.7048 | 0.6903 | 0.6966 | 509,389 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7143 | 0.7225 | 0.6922 | 0.6985 | 1,055,164 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7352 | 0.7390 | 0.7200 | 0.7282 | 1,483,875 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7396 | 0.7554 | 0.7143 | 0.7288 | 928,608 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7522 | 0.7541 | 0.7434 | 0.7453 | 1,765,463 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7061 | 0.7269 | 0.7061 | 0.7219 | 409,726 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6890 | 0.7111 | 0.6859 | 0.7017 | 520,463 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7080 | 0.7143 | 0.6808 | 0.6934 | 1,286,130 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6922 | 0.7036 | 0.6903 | 0.6972 | 917,534 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6859 | 0.6915 | 0.6821 | 0.6865 | 1,088,385 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6498 | 0.6764 | 0.6498 | 0.6764 | 2,879,160 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6321 | 0.6562 | 0.6315 | 0.6498 | 1,479,129 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6258 | 0.6315 | 0.6201 | 0.6315 | 461,931 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6353 | 0.6359 | 0.6201 | 0.6226 | 786,232 | -0.02(-2.96%) |
May 30, 2003 | 0.6543 | 0.6543 | 0.6353 | 0.6416 | 877,985 | -0.02(-2.40%) |
May 29, 2003 | 0.6321 | 0.6606 | 0.6321 | 0.6574 | 1,659,472 | +0.03(+4.31%) |
May 28, 2003 | 0.6283 | 0.6321 | 0.6252 | 0.6302 | 1,392,121 | +0.01(+1.32%) |
May 27, 2003 | 0.6132 | 0.6309 | 0.6024 | 0.6220 | 877,985 | -0.01(-1.70%) |
May 23, 2003 | 0.6296 | 0.6334 | 0.6296 | 0.6328 | 2,162,534 | +0.00(+0.50%) |
May 22, 2003 | 0.6302 | 0.6321 | 0.6226 | 0.6296 | 1,979,027 | -0.00(-0.40%) |
May 21, 2003 | 0.6321 | 0.6334 | 0.6302 | 0.6321 | 1,882,528 | +0.00(+0.00%) |
May 20, 2003 | 0.6416 | 0.6416 | 0.6226 | 0.6321 | 1,487,038 | -0.02(-3.57%) |
May 19, 2003 | 0.6701 | 0.6701 | 0.6498 | 0.6555 | 1,406,359 | -0.02(-2.63%) |
May 16, 2003 | 0.6492 | 0.6751 | 0.6353 | 0.6732 | 802,051 | +0.02(+2.70%) |
May 15, 2003 | 0.6795 | 0.6814 | 0.6555 | 0.6555 | 912,788 | -0.03(-4.86%) |
May 14, 2003 | 0.6827 | 0.6890 | 0.6726 | 0.6890 | 909,624 | -0.00(-0.64%) |
May 13, 2003 | 0.6890 | 0.7017 | 0.6764 | 0.6934 | 1,115,279 | +0.02(+2.82%) |
May 12, 2003 | 0.6730 | 0.6759 | 0.6681 | 0.6744 | 1,402,562 | +0.01(+0.95%) |
May 09, 2003 | 0.6443 | 0.6681 | 0.6443 | 0.6681 | 2,410,268 | +0.03(+4.89%) |
May 08, 2003 | 0.6224 | 0.6443 | 0.6224 | 0.6370 | 462,722 | +0.02(+3.64%) |
May 07, 2003 | 0.5976 | 0.6175 | 0.5976 | 0.6146 | 542,927 | +0.02(+3.02%) |
May 06, 2003 | 0.6059 | 0.6059 | 0.5957 | 0.5966 | 246,785 | -0.01(-2.31%) |
May 05, 2003 | 0.6365 | 0.6399 | 0.6102 | 0.6107 | 1,503,333 | -0.02(-3.31%) |
May 02, 2003 | 0.5932 | 0.6433 | 0.5923 | 0.6316 | 1,659,630 | +0.04(+6.13%) |