Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7333 | 0.7430 | 0.7199 | 0.7391 | 564,710 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7577 | 0.7596 | 0.7257 | 0.7301 | 1,748,729 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7782 | 0.7814 | 0.7507 | 0.7513 | 1,489,773 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7641 | 0.7724 | 0.7507 | 0.7718 | 789,346 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7692 | 0.7712 | 0.7532 | 0.7603 | 1,126,300 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7551 | 0.7635 | 0.7455 | 0.7564 | 595,909 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7532 | 0.7660 | 0.7526 | 0.7551 | 989,022 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7532 | 0.7558 | 0.7449 | 0.7526 | 901,664 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7564 | 0.7609 | 0.7417 | 0.7468 | 1,319,736 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7590 | 0.7596 | 0.7468 | 0.7513 | 447,712 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7526 | 0.7628 | 0.7391 | 0.7442 | 914,143 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7507 | 0.7539 | 0.7391 | 0.7494 | 539,750 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7757 | 0.7808 | 0.7532 | 0.7609 | 1,109,140 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7705 | 0.7782 | 0.7628 | 0.7724 | 1,031,141 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7667 | 0.7692 | 0.7532 | 0.7603 | 857,984 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7539 | 0.7744 | 0.7436 | 0.7673 | 755,026 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7551 | 0.7692 | 0.7551 | 0.7628 | 586,549 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7487 | 0.7609 | 0.7436 | 0.7551 | 1,081,061 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7372 | 0.7609 | 0.7372 | 0.7609 | 781,546 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7244 | 0.7308 | 0.7148 | 0.7308 | 673,908 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7423 | 0.7551 | 0.7289 | 0.7308 | 1,246,418 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7468 | 0.7481 | 0.7301 | 0.7417 | 1,180,899 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7398 | 0.7532 | 0.7321 | 0.7532 | 1,004,622 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7340 | 0.7449 | 0.7282 | 0.7398 | 1,004,622 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7244 | 0.7404 | 0.7244 | 0.7340 | 3,392,940 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7180 | 0.7314 | 0.7160 | 0.7244 | 1,705,050 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6827 | 0.7468 | 0.6827 | 0.7077 | 2,631,673 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6840 | 0.6898 | 0.6692 | 0.6763 | 530,390 | -0.01(-1.12%) |
Jun 20, 2003 | 0.7000 | 0.7000 | 0.6724 | 0.6840 | 1,580,252 | -0.02(-3.18%) |
Jun 19, 2003 | 0.7019 | 0.7148 | 0.7000 | 0.7064 | 502,311 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7244 | 0.7327 | 0.7019 | 0.7083 | 1,040,501 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7455 | 0.7494 | 0.7301 | 0.7385 | 1,463,254 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7500 | 0.7660 | 0.7244 | 0.7391 | 915,703 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7628 | 0.7648 | 0.7539 | 0.7558 | 1,740,929 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7160 | 0.7372 | 0.7160 | 0.7321 | 404,032 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6987 | 0.7212 | 0.6955 | 0.7116 | 513,230 | +0.01(+1.18%) |
Jun 10, 2003 | 0.7180 | 0.7244 | 0.6904 | 0.7032 | 1,268,257 | -0.00(-0.54%) |
Jun 09, 2003 | 0.7019 | 0.7135 | 0.7000 | 0.7071 | 904,784 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6955 | 0.7013 | 0.6917 | 0.6962 | 1,073,261 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6590 | 0.6859 | 0.6590 | 0.6859 | 2,839,150 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6410 | 0.6654 | 0.6404 | 0.6590 | 1,458,574 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6346 | 0.6404 | 0.6289 | 0.6404 | 455,511 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6442 | 0.6449 | 0.6289 | 0.6314 | 775,306 | -0.02(-2.96%) |
May 30, 2003 | 0.6635 | 0.6635 | 0.6442 | 0.6507 | 865,784 | -0.02(-2.40%) |
May 29, 2003 | 0.6410 | 0.6699 | 0.6410 | 0.6667 | 1,636,411 | +0.03(+4.31%) |
May 28, 2003 | 0.6372 | 0.6410 | 0.6340 | 0.6391 | 1,372,775 | +0.01(+1.32%) |
May 27, 2003 | 0.6218 | 0.6398 | 0.6109 | 0.6308 | 865,784 | -0.01(-1.70%) |
May 23, 2003 | 0.6385 | 0.6423 | 0.6385 | 0.6417 | 2,132,482 | +0.00(+0.50%) |
May 22, 2003 | 0.6391 | 0.6410 | 0.6314 | 0.6385 | 1,951,525 | -0.00(-0.40%) |
May 21, 2003 | 0.6410 | 0.6423 | 0.6391 | 0.6410 | 1,856,367 | +0.00(+0.00%) |
May 20, 2003 | 0.6507 | 0.6507 | 0.6314 | 0.6410 | 1,466,374 | -0.02(-3.57%) |
May 19, 2003 | 0.6795 | 0.6795 | 0.6590 | 0.6648 | 1,386,815 | -0.02(-2.63%) |
May 16, 2003 | 0.6583 | 0.6846 | 0.6442 | 0.6827 | 790,906 | +0.02(+2.70%) |
May 15, 2003 | 0.6891 | 0.6910 | 0.6648 | 0.6648 | 900,104 | -0.03(-4.86%) |
May 14, 2003 | 0.6923 | 0.6987 | 0.6821 | 0.6987 | 896,984 | -0.00(-0.64%) |
May 13, 2003 | 0.6987 | 0.7116 | 0.6859 | 0.7032 | 1,099,780 | +0.02(+2.82%) |
May 12, 2003 | 0.6825 | 0.6854 | 0.6775 | 0.6839 | 1,383,071 | +0.01(+0.95%) |
May 09, 2003 | 0.6534 | 0.6775 | 0.6534 | 0.6775 | 2,376,773 | +0.03(+4.89%) |
May 08, 2003 | 0.6312 | 0.6534 | 0.6312 | 0.6460 | 456,291 | +0.02(+3.64%) |
May 07, 2003 | 0.6060 | 0.6262 | 0.6060 | 0.6233 | 535,382 | +0.02(+3.02%) |
May 06, 2003 | 0.6144 | 0.6144 | 0.6041 | 0.6050 | 243,355 | -0.01(-2.31%) |
May 05, 2003 | 0.6455 | 0.6489 | 0.6188 | 0.6193 | 1,482,441 | -0.02(-3.31%) |
May 02, 2003 | 0.6016 | 0.6524 | 0.6006 | 0.6405 | 1,636,567 | +0.04(+6.13%) |