Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.5955 | 0.5955 | 0.5681 | 0.5723 | 2,723,302 | -0.02(-3.89%) |
Jul 30, 2003 | 0.5955 | 0.6005 | 0.5870 | 0.5955 | 2,387,048 | -0.00(-0.70%) |
Jul 29, 2003 | 0.5967 | 0.6144 | 0.5837 | 0.5997 | 2,791,028 | +0.01(+1.06%) |
Jul 28, 2003 | 0.5660 | 0.5955 | 0.5660 | 0.5933 | 1,885,637 | +0.03(+4.44%) |
Jul 25, 2003 | 0.5681 | 0.5765 | 0.5584 | 0.5681 | 7,215,800 | +0.00(+0.37%) |
Jul 24, 2003 | 0.5622 | 0.5753 | 0.5622 | 0.5660 | 4,701,617 | +0.01(+1.43%) |
Jul 23, 2003 | 0.5731 | 0.5731 | 0.5580 | 0.5580 | 2,282,488 | -0.02(-3.35%) |
Jul 22, 2003 | 0.5576 | 0.5774 | 0.5576 | 0.5774 | 1,159,661 | +0.02(+3.94%) |
Jul 21, 2003 | 0.5702 | 0.5702 | 0.5555 | 0.5555 | 1,688,399 | -0.01(-2.58%) |
Jul 18, 2003 | 0.5681 | 0.5858 | 0.5593 | 0.5702 | 2,806,474 | +0.00(+0.37%) |
Jul 17, 2003 | 0.5576 | 0.5681 | 0.5462 | 0.5681 | 10,017,523 | -0.01(-0.88%) |
Jul 16, 2003 | 0.5942 | 0.5950 | 0.5727 | 0.5731 | 2,492,796 | -0.02(-3.54%) |
Jul 15, 2003 | 0.6102 | 0.6114 | 0.5870 | 0.5942 | 1,844,051 | -0.01(-1.94%) |
Jul 14, 2003 | 0.6018 | 0.6169 | 0.6018 | 0.6060 | 3,292,439 | +0.01(+2.49%) |
Jul 11, 2003 | 0.6005 | 0.6060 | 0.5862 | 0.5912 | 4,726,569 | -0.01(-1.75%) |
Jul 10, 2003 | 0.6186 | 0.6211 | 0.6018 | 0.6018 | 3,019,158 | -0.02(-3.70%) |
Jul 09, 2003 | 0.6156 | 0.6249 | 0.6055 | 0.6249 | 3,848,506 | +0.01(+1.78%) |
Jul 08, 2003 | 0.5837 | 0.6207 | 0.5778 | 0.6140 | 11,286,496 | +0.03(+5.96%) |
Jul 07, 2003 | 0.5639 | 0.5807 | 0.5639 | 0.5795 | 3,038,169 | +0.02(+3.53%) |
Jul 03, 2003 | 0.5681 | 0.5681 | 0.5576 | 0.5597 | 1,043,219 | -0.01(-2.21%) |
Jul 02, 2003 | 0.5555 | 0.5824 | 0.5529 | 0.5723 | 5,899,300 | +0.02(+3.11%) |
Jul 01, 2003 | 0.5492 | 0.5559 | 0.5365 | 0.5551 | 4,048,120 | +0.01(+2.09%) |
Jun 30, 2003 | 0.5281 | 0.5458 | 0.5273 | 0.5437 | 11,601,363 | +0.02(+2.95%) |
Jun 27, 2003 | 0.5445 | 0.5479 | 0.5273 | 0.5281 | 6,513,588 | -0.02(-3.01%) |
Jun 26, 2003 | 0.5513 | 0.5521 | 0.5361 | 0.5445 | 4,778,849 | -0.01(-1.97%) |
Jun 25, 2003 | 0.5673 | 0.5673 | 0.5555 | 0.5555 | 1,301,054 | -0.01(-1.35%) |
Jun 24, 2003 | 0.5513 | 0.5668 | 0.5513 | 0.5630 | 3,774,839 | +0.01(+2.14%) |
Jun 23, 2003 | 0.5723 | 0.5723 | 0.5513 | 0.5513 | 3,290,062 | -0.02(-3.53%) |
Jun 20, 2003 | 0.5694 | 0.5778 | 0.5656 | 0.5715 | 955,294 | +0.00(+0.30%) |
Jun 19, 2003 | 0.5837 | 0.5900 | 0.5643 | 0.5698 | 3,185,503 | -0.01(-2.38%) |
Jun 18, 2003 | 0.5837 | 0.5896 | 0.5744 | 0.5837 | 2,779,146 | -0.00(-0.07%) |
Jun 17, 2003 | 0.5597 | 0.5984 | 0.5584 | 0.5841 | 10,632,998 | +0.03(+5.23%) |
Jun 16, 2003 | 0.5370 | 0.5576 | 0.5370 | 0.5551 | 4,898,855 | +0.02(+3.45%) |
Jun 13, 2003 | 0.5323 | 0.5450 | 0.5306 | 0.5365 | 1,272,537 | +0.00(+0.31%) |
Jun 12, 2003 | 0.5407 | 0.5483 | 0.5344 | 0.5349 | 3,361,353 | -0.00(-0.31%) |
Jun 11, 2003 | 0.5386 | 0.5407 | 0.5344 | 0.5365 | 1,463,834 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5361 | 0.5420 | 0.5332 | 0.5365 | 2,842,120 | +0.00(+0.00%) |
Jun 09, 2003 | 0.5428 | 0.5466 | 0.5306 | 0.5365 | 2,454,774 | -0.01(-1.16%) |
Jun 06, 2003 | 0.5407 | 0.5555 | 0.5378 | 0.5428 | 3,866,328 | +0.00(+0.39%) |
Jun 05, 2003 | 0.5302 | 0.5428 | 0.5277 | 0.5407 | 3,288,874 | +0.01(+1.98%) |
Jun 04, 2003 | 0.5344 | 0.5386 | 0.5260 | 0.5302 | 3,677,408 | -0.00(-0.16%) |
Jun 03, 2003 | 0.5386 | 0.5386 | 0.5243 | 0.5311 | 4,789,542 | -0.00(-0.16%) |
Jun 02, 2003 | 0.5281 | 0.5487 | 0.5281 | 0.5319 | 9,327,192 | +0.00(+0.88%) |
May 30, 2003 | 0.5302 | 0.5521 | 0.5273 | 0.5273 | 8,621,414 | +0.00(+0.48%) |
May 29, 2003 | 0.5323 | 0.5365 | 0.5218 | 0.5248 | 5,295,706 | +0.00(+0.00%) |
May 28, 2003 | 0.5302 | 0.5340 | 0.5147 | 0.5248 | 7,490,269 | +0.02(+3.49%) |
May 27, 2003 | 0.4957 | 0.5125 | 0.4945 | 0.5071 | 9,770,382 | +0.01(+2.55%) |
May 23, 2003 | 0.4881 | 0.5008 | 0.4860 | 0.4945 | 5,376,502 | +0.01(+1.73%) |
May 22, 2003 | 0.5260 | 0.5260 | 0.4776 | 0.4860 | 18,718,544 | -0.03(-6.48%) |
May 21, 2003 | 0.5088 | 0.5252 | 0.5037 | 0.5197 | 5,737,708 | +0.01(+2.24%) |
May 20, 2003 | 0.5252 | 0.5344 | 0.4949 | 0.5083 | 8,474,080 | -0.01(-2.82%) |
May 19, 2003 | 0.5428 | 0.5450 | 0.5197 | 0.5231 | 2,529,629 | -0.02(-4.38%) |
May 16, 2003 | 0.5407 | 0.5513 | 0.5386 | 0.5471 | 5,134,114 | +0.00(+0.08%) |
May 15, 2003 | 0.5660 | 0.5685 | 0.5454 | 0.5466 | 3,133,223 | -0.02(-2.70%) |
May 14, 2003 | 0.5555 | 0.5753 | 0.5555 | 0.5618 | 4,841,822 | +0.01(+2.46%) |
May 13, 2003 | 0.5471 | 0.5635 | 0.5437 | 0.5483 | 8,661,812 | -0.03(-4.96%) |
May 12, 2003 | 0.5555 | 0.5841 | 0.5471 | 0.5769 | 4,441,406 | +0.02(+3.16%) |
May 09, 2003 | 0.5483 | 0.5614 | 0.5475 | 0.5593 | 4,143,174 | +0.01(+1.84%) |
May 08, 2003 | 0.5546 | 0.5567 | 0.5407 | 0.5492 | 5,264,813 | -0.01(-1.73%) |
May 07, 2003 | 0.5092 | 0.5593 | 0.5071 | 0.5588 | 11,660,772 | +0.06(+13.12%) |
May 06, 2003 | 0.5046 | 0.5218 | 0.4940 | 0.4940 | 3,720,183 | -0.01(-1.92%) |
May 05, 2003 | 0.4755 | 0.5046 | 0.4755 | 0.5037 | 7,714,835 | +0.03(+6.31%) |
May 02, 2003 | 0.4966 | 0.5003 | 0.4734 | 0.4738 | 5,743,649 | -0.01(-1.23%) |