Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.8073 | 0.8084 | 0.7916 | 0.7951 | 16,034,292 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8163 | 0.8167 | 0.8014 | 0.8037 | 4,945,406 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8151 | 0.8229 | 0.8112 | 0.8159 | 11,002,125 | +0.00(+0.53%) |
Jul 28, 2003 | 0.8112 | 0.8120 | 0.8037 | 0.8116 | 15,952,634 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8190 | 0.8190 | 0.8061 | 0.8092 | 10,542,799 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8288 | 0.8324 | 0.8163 | 0.8190 | 13,712,146 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8308 | 0.8398 | 0.8261 | 0.8308 | 12,126,196 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8339 | 0.8410 | 0.8288 | 0.8363 | 12,392,860 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8288 | 0.8339 | 0.8269 | 0.8276 | 10,434,347 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8245 | 0.8304 | 0.8237 | 0.8280 | 11,050,609 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8237 | 0.8269 | 0.8135 | 0.8214 | 11,488,244 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8292 | 0.8355 | 0.8214 | 0.8276 | 9,391,933 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8171 | 0.8378 | 0.8135 | 0.8347 | 9,654,769 | +0.02(+2.40%) |
Jul 14, 2003 | 0.8073 | 0.8171 | 0.8061 | 0.8151 | 10,834,981 | +0.02(+2.21%) |
Jul 11, 2003 | 0.8006 | 0.8049 | 0.7932 | 0.7975 | 5,444,284 | -0.00(-0.29%) |
Jul 10, 2003 | 0.8077 | 0.8088 | 0.7959 | 0.7998 | 5,800,262 | -0.02(-2.20%) |
Jul 09, 2003 | 0.8104 | 0.8241 | 0.8092 | 0.8179 | 8,141,546 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7986 | 0.8108 | 0.7939 | 0.8100 | 14,038,777 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7975 | 0.8037 | 0.7939 | 0.8014 | 11,654,112 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7806 | 0.7892 | 0.7732 | 0.7877 | 5,922,748 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7794 | 0.7889 | 0.7767 | 0.7802 | 16,015,153 | +0.00(+0.50%) |
Jul 01, 2003 | 0.7677 | 0.7798 | 0.7638 | 0.7763 | 10,353,965 | +0.00(+0.25%) |
Jun 30, 2003 | 0.7599 | 0.7744 | 0.7512 | 0.7744 | 8,301,034 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7438 | 0.7563 | 0.7426 | 0.7504 | 7,281,587 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7485 | 0.7516 | 0.7387 | 0.7426 | 11,481,865 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7508 | 0.7696 | 0.7508 | 0.7583 | 19,370,782 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7414 | 0.7575 | 0.7414 | 0.7536 | 10,625,733 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7626 | 0.7626 | 0.7407 | 0.7426 | 13,714,698 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7720 | 0.7740 | 0.7465 | 0.7528 | 13,245,165 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7951 | 0.7975 | 0.7853 | 0.7869 | 5,818,124 | -0.01(-1.03%) |
Jun 18, 2003 | 0.8061 | 0.8092 | 0.7826 | 0.7951 | 7,928,470 | -0.02(-2.26%) |
Jun 17, 2003 | 0.8116 | 0.8206 | 0.8100 | 0.8135 | 6,308,072 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8229 | 0.8265 | 0.8081 | 0.8147 | 5,764,536 | -0.00(-0.53%) |
Jun 13, 2003 | 0.8092 | 0.8210 | 0.7975 | 0.8190 | 8,233,412 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7951 | 0.8053 | 0.7928 | 0.8034 | 8,914,745 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7775 | 0.8018 | 0.7728 | 0.7998 | 12,457,932 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7994 | 0.8073 | 0.7771 | 0.7838 | 13,298,753 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8151 | 0.8151 | 0.7959 | 0.7986 | 4,317,661 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8171 | 0.8280 | 0.8041 | 0.8077 | 16,081,500 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7947 | 0.8081 | 0.7845 | 0.7983 | 9,453,176 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7700 | 0.7932 | 0.7681 | 0.7853 | 13,468,448 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7516 | 0.7555 | 0.7434 | 0.7540 | 6,980,473 | -0.00(-0.31%) |
Jun 02, 2003 | 0.7583 | 0.7634 | 0.7446 | 0.7563 | 8,815,224 | +0.01(+0.78%) |
May 30, 2003 | 0.7571 | 0.7583 | 0.7438 | 0.7504 | 8,064,992 | -0.01(-0.93%) |
May 29, 2003 | 0.7681 | 0.7740 | 0.7563 | 0.7575 | 9,448,073 | +0.00(+0.00%) |
May 28, 2003 | 0.7528 | 0.7595 | 0.7508 | 0.7575 | 9,662,425 | +0.01(+1.95%) |
May 27, 2003 | 0.7285 | 0.7504 | 0.7214 | 0.7430 | 23,406,468 | -0.02(-2.47%) |
May 23, 2003 | 0.7583 | 0.7681 | 0.7563 | 0.7618 | 9,085,716 | -0.00(-0.26%) |
May 22, 2003 | 0.7555 | 0.7696 | 0.7485 | 0.7638 | 7,989,714 | +0.01(+1.94%) |
May 21, 2003 | 0.7465 | 0.7524 | 0.7348 | 0.7493 | 21,118,772 | +0.01(+0.68%) |
May 20, 2003 | 0.7289 | 0.7442 | 0.7265 | 0.7442 | 11,405,310 | +0.00(+0.26%) |
May 19, 2003 | 0.7544 | 0.7602 | 0.7387 | 0.7422 | 8,719,531 | -0.03(-4.10%) |
May 16, 2003 | 0.7838 | 0.7845 | 0.7524 | 0.7740 | 16,630,139 | +0.00(+0.05%) |
May 15, 2003 | 0.7830 | 0.7857 | 0.7673 | 0.7736 | 12,711,837 | -0.02(-2.03%) |
May 14, 2003 | 0.7928 | 0.7955 | 0.7806 | 0.7896 | 12,973,397 | +0.00(+0.25%) |
May 13, 2003 | 0.7900 | 0.8002 | 0.7838 | 0.7877 | 29,894,442 | +0.01(+0.90%) |
May 12, 2003 | 0.7563 | 0.7896 | 0.7563 | 0.7806 | 14,398,582 | +0.02(+2.00%) |
May 09, 2003 | 0.7485 | 0.7712 | 0.7454 | 0.7653 | 21,217,016 | +0.03(+4.22%) |
May 08, 2003 | 0.7457 | 0.7473 | 0.7340 | 0.7344 | 18,908,904 | -0.01(-1.47%) |
May 07, 2003 | 0.7367 | 0.7485 | 0.7328 | 0.7454 | 16,058,534 | +0.02(+2.53%) |
May 06, 2003 | 0.7250 | 0.7367 | 0.7250 | 0.7269 | 10,717,598 | +0.00(+0.00%) |
May 05, 2003 | 0.7273 | 0.7320 | 0.7218 | 0.7269 | 9,848,707 | -0.00(-0.38%) |
May 02, 2003 | 0.7250 | 0.7367 | 0.7238 | 0.7297 | 15,775,283 | +0.01(+1.42%) |