Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7240 | 0.7400 | 0.7185 | 0.7259 | 6,254,004 | +0.01(+1.03%) |
Jul 30, 2003 | 0.7370 | 0.7400 | 0.7185 | 0.7185 | 6,114,756 | -0.01(-1.77%) |
Jul 29, 2003 | 0.7308 | 0.7400 | 0.7172 | 0.7314 | 4,785,514 | +0.00(+0.08%) |
Jul 28, 2003 | 0.7222 | 0.7389 | 0.7129 | 0.7309 | 5,562,020 | +0.01(+1.55%) |
Jul 25, 2003 | 0.7234 | 0.7258 | 0.7012 | 0.7197 | 4,543,502 | -0.00(-0.09%) |
Jul 24, 2003 | 0.7086 | 0.7493 | 0.6975 | 0.7203 | 15,337,968 | +0.02(+2.73%) |
Jul 23, 2003 | 0.6913 | 0.7215 | 0.6691 | 0.7012 | 30,519,662 | -0.03(-3.97%) |
Jul 22, 2003 | 0.7129 | 0.7388 | 0.7012 | 0.7302 | 18,996,728 | +0.03(+4.87%) |
Jul 21, 2003 | 0.7111 | 0.7468 | 0.6907 | 0.6963 | 28,055,152 | -0.07(-9.39%) |
Jul 18, 2003 | 0.7555 | 0.7820 | 0.7548 | 0.7684 | 10,444,217 | +0.00(+0.16%) |
Jul 17, 2003 | 0.7894 | 0.7900 | 0.7616 | 0.7672 | 7,416,026 | -0.03(-4.09%) |
Jul 16, 2003 | 0.8042 | 0.8190 | 0.7863 | 0.7999 | 5,851,461 | -0.00(-0.54%) |
Jul 15, 2003 | 0.8097 | 0.8141 | 0.8005 | 0.8042 | 5,422,164 | +0.00(+0.01%) |
Jul 14, 2003 | 0.8110 | 0.8202 | 0.7906 | 0.8042 | 7,020,781 | -0.01(-0.76%) |
Jul 11, 2003 | 0.8116 | 0.8227 | 0.7955 | 0.8104 | 5,470,791 | -0.00(-0.61%) |
Jul 10, 2003 | 0.7955 | 0.8270 | 0.7955 | 0.8153 | 7,370,421 | -0.01(-0.97%) |
Jul 09, 2003 | 0.8202 | 0.8239 | 0.8103 | 0.8233 | 5,402,097 | +0.00(+0.23%) |
Jul 08, 2003 | 0.8104 | 0.8264 | 0.8085 | 0.8215 | 7,486,563 | +0.01(+0.91%) |
Jul 07, 2003 | 0.7986 | 0.8202 | 0.7955 | 0.8141 | 5,690,931 | +0.02(+2.72%) |
Jul 03, 2003 | 0.7931 | 0.8091 | 0.7894 | 0.7925 | 4,103,867 | +0.00(+0.08%) |
Jul 02, 2003 | 0.7949 | 0.8104 | 0.7906 | 0.7918 | 12,899,271 | -0.00(-0.31%) |
Jul 01, 2003 | 0.7925 | 0.7974 | 0.7795 | 0.7943 | 9,726,694 | -0.00(-0.62%) |
Jun 30, 2003 | 0.8036 | 0.8079 | 0.7955 | 0.7993 | 17,642,908 | -0.00(-0.54%) |
Jun 27, 2003 | 0.8017 | 0.8110 | 0.7955 | 0.8036 | 5,771,196 | +0.00(+0.54%) |
Jun 26, 2003 | 0.7900 | 0.8066 | 0.7863 | 0.7993 | 10,853,449 | +0.01(+1.65%) |
Jun 25, 2003 | 0.7579 | 0.7894 | 0.7524 | 0.7863 | 9,496,844 | +0.03(+4.34%) |
Jun 24, 2003 | 0.7598 | 0.7721 | 0.7462 | 0.7536 | 8,629,735 | -0.01(-1.29%) |
Jun 23, 2003 | 0.7758 | 0.7863 | 0.7530 | 0.7635 | 7,407,514 | -0.03(-3.43%) |
Jun 20, 2003 | 0.7795 | 0.7999 | 0.7783 | 0.7906 | 4,626,199 | +0.01(+1.18%) |
Jun 19, 2003 | 0.8073 | 0.8091 | 0.7715 | 0.7814 | 10,070,254 | -0.02(-2.91%) |
Jun 18, 2003 | 0.7986 | 0.8165 | 0.7783 | 0.8048 | 10,512,929 | +0.00(+0.15%) |
Jun 17, 2003 | 0.7820 | 0.8319 | 0.7715 | 0.8036 | 23,889,262 | +0.04(+5.00%) |
Jun 16, 2003 | 0.7616 | 0.7709 | 0.7413 | 0.7653 | 8,999,442 | +0.01(+1.64%) |
Jun 13, 2003 | 0.7604 | 0.7678 | 0.7493 | 0.7530 | 6,544,054 | -0.00(-0.57%) |
Jun 12, 2003 | 0.7474 | 0.7610 | 0.7400 | 0.7573 | 10,272,742 | +0.00(+0.16%) |
Jun 11, 2003 | 0.7370 | 0.7561 | 0.7277 | 0.7561 | 11,680,425 | +0.02(+2.77%) |
Jun 10, 2003 | 0.7308 | 0.7394 | 0.7148 | 0.7357 | 6,747,149 | +0.01(+1.71%) |
Jun 09, 2003 | 0.7487 | 0.7555 | 0.7098 | 0.7234 | 10,287,724 | +0.23(+46.30%) |
Jun 06, 2003 | 0.4956 | 0.5235 | 0.4879 | 0.4945 | 20,120,138 | +0.00(+0.84%) |
Jun 05, 2003 | 0.4813 | 0.4920 | 0.4780 | 0.4903 | 10,245,682 | +0.01(+1.99%) |
Jun 04, 2003 | 0.4695 | 0.4849 | 0.4665 | 0.4808 | 11,598,335 | +0.01(+2.76%) |
Jun 03, 2003 | 0.4624 | 0.4695 | 0.4544 | 0.4679 | 7,066,994 | +0.01(+1.19%) |
Jun 02, 2003 | 0.4660 | 0.4764 | 0.4624 | 0.4624 | 16,513,672 | -0.00(-0.65%) |
May 30, 2003 | 0.4525 | 0.4657 | 0.4525 | 0.4654 | 16,314,833 | +0.01(+2.72%) |
May 29, 2003 | 0.4536 | 0.4610 | 0.4476 | 0.4531 | 7,806,712 | -0.00(-0.48%) |
May 28, 2003 | 0.4533 | 0.4591 | 0.4468 | 0.4553 | 10,557,623 | +0.00(+0.85%) |
May 27, 2003 | 0.4410 | 0.4522 | 0.4385 | 0.4514 | 15,624,369 | +0.01(+2.04%) |
May 23, 2003 | 0.4402 | 0.4440 | 0.4377 | 0.4424 | 5,727,111 | +0.00(+0.69%) |
May 22, 2003 | 0.4358 | 0.4407 | 0.4350 | 0.4394 | 10,180,011 | +0.00(+0.82%) |
May 21, 2003 | 0.4358 | 0.4396 | 0.4320 | 0.4358 | 12,275,117 | +0.00(+0.82%) |
May 20, 2003 | 0.4331 | 0.4405 | 0.4306 | 0.4322 | 9,736,727 | -0.00(-0.88%) |
May 19, 2003 | 0.4413 | 0.4427 | 0.4303 | 0.4361 | 27,854,794 | -0.02(-4.16%) |
May 16, 2003 | 0.4618 | 0.4657 | 0.4533 | 0.4550 | 6,224,208 | -0.01(-1.54%) |
May 15, 2003 | 0.4662 | 0.4714 | 0.4577 | 0.4621 | 9,732,167 | -0.00(-0.30%) |
May 14, 2003 | 0.4613 | 0.4687 | 0.4605 | 0.4635 | 15,784,900 | +0.00(+0.36%) |
May 13, 2003 | 0.4627 | 0.4698 | 0.4550 | 0.4618 | 15,239,461 | -0.00(-0.30%) |
May 12, 2003 | 0.4624 | 0.4725 | 0.4572 | 0.4632 | 20,594,432 | +0.00(+0.00%) |
May 09, 2003 | 0.4879 | 0.4879 | 0.4555 | 0.4632 | 44,524,436 | -0.02(-3.81%) |
May 08, 2003 | 0.4901 | 0.5032 | 0.4780 | 0.4816 | 25,282,656 | -0.01(-2.77%) |
May 07, 2003 | 0.4961 | 0.5035 | 0.4772 | 0.4953 | 29,367,064 | +0.01(+2.38%) |
May 06, 2003 | 0.4797 | 0.5002 | 0.4725 | 0.4838 | 46,313,076 | +0.02(+5.25%) |
May 05, 2003 | 0.4643 | 0.4728 | 0.4536 | 0.4597 | 35,255,620 | +0.02(+4.23%) |