Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6150 | 0.6178 | 0.6131 | 0.6171 | 151,543 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6171 | 0.6214 | 0.6129 | 0.6191 | 180,912 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6154 | 0.6197 | 0.6103 | 0.6195 | 170,339 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6235 | 0.6240 | 0.6095 | 0.6142 | 105,727 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6144 | 0.6233 | 0.6144 | 0.6225 | 101,028 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6023 | 0.6123 | 0.6023 | 0.6101 | 736,571 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5916 | 0.6035 | 0.5916 | 0.6023 | 205,582 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5874 | 0.5905 | 0.5842 | 0.5905 | 352,426 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5786 | 0.5878 | 0.5786 | 0.5874 | 84,582 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5863 | 0.5863 | 0.5788 | 0.5791 | 150,368 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5942 | 0.5948 | 0.5869 | 0.5905 | 442,882 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5876 | 0.5957 | 0.5874 | 0.5957 | 261,970 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5905 | 0.5905 | 0.5831 | 0.5852 | 343,028 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5916 | 0.5980 | 0.5905 | 0.5944 | 409,989 | +0.01(+0.94%) |
Jul 11, 2003 | 0.5988 | 0.5988 | 0.5888 | 0.5888 | 325,407 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5959 | 0.6010 | 0.5959 | 0.5991 | 326,582 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5925 | 0.6014 | 0.5905 | 0.6012 | 479,300 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5914 | 0.5982 | 0.5908 | 0.5982 | 476,950 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5763 | 0.5929 | 0.5746 | 0.5914 | 401,766 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5729 | 0.5774 | 0.5729 | 0.5763 | 148,019 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5686 | 0.5737 | 0.5686 | 0.5725 | 392,368 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5588 | 0.5656 | 0.5576 | 0.5656 | 74,009 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5644 | 0.5644 | 0.5597 | 0.5601 | 324,232 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5533 | 0.5637 | 0.5512 | 0.5644 | 68,135 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5544 | 0.5561 | 0.5535 | 0.5552 | 101,028 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5501 | 0.5597 | 0.5501 | 0.5550 | 209,106 | +0.01(+1.88%) |
Jun 24, 2003 | 0.5544 | 0.5586 | 0.5346 | 0.5448 | 180,912 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5659 | 0.5659 | 0.5518 | 0.5565 | 101,028 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5686 | 0.5686 | 0.5605 | 0.5650 | 426,436 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5639 | 0.5748 | 0.5591 | 0.5714 | 156,242 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5746 | 0.5810 | 0.5686 | 0.5691 | 86,931 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5735 | 0.5797 | 0.5693 | 0.5763 | 118,650 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5618 | 0.5742 | 0.5603 | 0.5742 | 126,873 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5682 | 0.5718 | 0.5642 | 0.5644 | 230,252 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5663 | 0.5720 | 0.5663 | 0.5680 | 320,708 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5918 | 0.5918 | 0.5710 | 0.5716 | 683,707 | -0.02(-3.35%) |
Jun 10, 2003 | 0.5993 | 0.5993 | 0.5891 | 0.5914 | 333,630 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6065 | 0.6084 | 0.5963 | 0.5991 | 126,873 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6097 | 0.6150 | 0.6059 | 0.6080 | 277,242 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5903 | 0.6069 | 0.5903 | 0.6054 | 240,824 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5816 | 0.5880 | 0.5810 | 0.5876 | 42,291 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5610 | 0.5822 | 0.5610 | 0.5805 | 157,417 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5682 | 0.5697 | 0.5608 | 0.5663 | 706,028 | -0.00(-0.34%) |
May 30, 2003 | 0.5703 | 0.5750 | 0.5680 | 0.5682 | 223,203 | -0.00(-0.82%) |
May 29, 2003 | 0.5842 | 0.5844 | 0.5729 | 0.5729 | 129,223 | -0.01(-2.04%) |
May 28, 2003 | 0.5948 | 0.5948 | 0.5833 | 0.5848 | 85,757 | -0.01(-1.93%) |
May 27, 2003 | 0.5708 | 0.6008 | 0.5708 | 0.5963 | 99,854 | +0.01(+2.56%) |
May 23, 2003 | 0.5869 | 0.5871 | 0.5812 | 0.5814 | 24,669 | -0.01(-1.19%) |
May 22, 2003 | 0.5842 | 0.5927 | 0.5833 | 0.5884 | 34,067 | +0.00(+0.40%) |
May 21, 2003 | 0.5871 | 0.5878 | 0.5820 | 0.5861 | 99,854 | -0.00(-0.18%) |
May 20, 2003 | 0.5788 | 0.5933 | 0.5788 | 0.5871 | 350,077 | +0.01(+2.11%) |
May 19, 2003 | 0.5884 | 0.5884 | 0.5748 | 0.5750 | 116,300 | -0.02(-2.63%) |
May 16, 2003 | 0.5999 | 0.6042 | 0.5905 | 0.5905 | 71,660 | -0.00(-0.68%) |
May 15, 2003 | 0.6006 | 0.6006 | 0.5944 | 0.5946 | 86,931 | -0.01(-0.99%) |
May 14, 2003 | 0.5991 | 0.6033 | 0.5959 | 0.6006 | 99,854 | +0.00(+0.25%) |
May 13, 2003 | 0.6082 | 0.6099 | 0.5980 | 0.5991 | 259,620 | -0.01(-1.30%) |
May 12, 2003 | 0.5891 | 0.6108 | 0.5891 | 0.6069 | 473,426 | +0.02(+3.33%) |
May 09, 2003 | 0.6065 | 0.6065 | 0.5810 | 0.5874 | 252,572 | -0.03(-4.13%) |
May 08, 2003 | 0.6193 | 0.6261 | 0.6086 | 0.6127 | 213,805 | -0.01(-2.04%) |
May 07, 2003 | 0.6299 | 0.6312 | 0.6212 | 0.6254 | 303,086 | -0.00(-0.37%) |
May 06, 2003 | 0.6246 | 0.6329 | 0.6225 | 0.6278 | 371,222 | +0.01(+0.99%) |
May 05, 2003 | 0.6216 | 0.6250 | 0.6191 | 0.6216 | 414,688 | +0.01(+1.18%) |
May 02, 2003 | 0.5950 | 0.6193 | 0.5948 | 0.6144 | 479,300 | +0.02(+3.66%) |