Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.9504 | 0.9876 | 0.9081 | 0.9441 | 463,256 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9205 | 0.9205 | 0.8882 | 0.9007 | 245,514 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9131 | 0.9230 | 0.9007 | 0.9081 | 645,581 | -0.00(-0.54%) |
Jul 28, 2003 | 0.9069 | 0.9131 | 0.8771 | 0.9131 | 301,459 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8920 | 0.9218 | 0.8920 | 0.8944 | 277,310 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8845 | 0.9317 | 0.8783 | 0.8920 | 596,880 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8684 | 0.8982 | 0.8609 | 0.8833 | 272,077 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8274 | 0.8994 | 0.8274 | 0.8671 | 4,149,992 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8323 | 0.8348 | 0.8261 | 0.8261 | 36,223 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8348 | 0.8385 | 0.8187 | 0.8385 | 70,031 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8559 | 0.8559 | 0.8075 | 0.8361 | 293,811 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8696 | 0.8696 | 0.8448 | 0.8559 | 33,808 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8572 | 0.8808 | 0.8236 | 0.8572 | 143,686 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8522 | 0.8659 | 0.8137 | 0.8572 | 802,549 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8485 | 0.8746 | 0.8385 | 0.8510 | 290,189 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7889 | 0.8448 | 0.7702 | 0.8435 | 847,627 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8448 | 0.8448 | 0.7454 | 0.8013 | 9,830,624 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8944 | 0.9131 | 0.8323 | 0.8448 | 346,134 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8261 | 0.8858 | 0.8261 | 0.8820 | 463,256 | +0.06(+6.77%) |
Jul 03, 2003 | 0.8075 | 0.8510 | 0.8075 | 0.8261 | 246,319 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7454 | 0.8013 | 0.7454 | 0.7752 | 128,794 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7354 | 0.7404 | 0.7267 | 0.7379 | 33,003 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7578 | 0.7578 | 0.7292 | 0.7454 | 176,287 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7292 | 0.7764 | 0.7106 | 0.7503 | 144,893 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7143 | 0.7441 | 0.6969 | 0.7292 | 120,744 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7267 | 0.7392 | 0.7243 | 0.7292 | 59,164 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7404 | 0.7404 | 0.7143 | 0.7330 | 34,210 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7342 | 0.7454 | 0.7205 | 0.7392 | 116,719 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7305 | 0.7441 | 0.7205 | 0.7342 | 58,762 | +0.02(+2.25%) |
Jun 19, 2003 | 0.7081 | 0.7392 | 0.7081 | 0.7180 | 76,471 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7143 | 0.7168 | 0.6895 | 0.6957 | 94,180 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7267 | 0.7317 | 0.7081 | 0.7205 | 323,193 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6895 | 0.7429 | 0.6895 | 0.7230 | 86,533 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7330 | 0.7454 | 0.6833 | 0.6895 | 236,659 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7205 | 0.7454 | 0.7106 | 0.7205 | 111,085 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7354 | 0.7516 | 0.7156 | 0.7454 | 102,632 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7566 | 0.7566 | 0.7305 | 0.7404 | 78,081 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7503 | 0.7876 | 0.7503 | 0.7690 | 171,859 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7826 | 0.7864 | 0.7479 | 0.7503 | 179,909 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7454 | 0.8199 | 0.7367 | 0.7764 | 978,433 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6398 | 0.6708 | 0.6398 | 0.6584 | 137,648 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5652 | 0.6460 | 0.5615 | 0.6336 | 210,095 | +0.04(+6.92%) |
Jun 02, 2003 | 0.6274 | 0.6447 | 0.5913 | 0.5926 | 225,792 | -0.04(-5.92%) |
May 30, 2003 | 0.5156 | 0.6298 | 0.5156 | 0.6298 | 384,772 | +0.12(+23.36%) |
May 29, 2003 | 0.5069 | 0.5218 | 0.5069 | 0.5106 | 451,987 | +0.01(+2.75%) |
May 28, 2003 | 0.4969 | 0.5081 | 0.4969 | 0.4969 | 112,292 | +0.00(+0.00%) |
May 27, 2003 | 0.4969 | 0.5093 | 0.4944 | 0.4969 | 795,304 | +0.00(+0.00%) |
May 23, 2003 | 0.4907 | 0.4969 | 0.4795 | 0.4969 | 174,677 | +0.01(+2.56%) |
May 22, 2003 | 0.4895 | 0.4895 | 0.4833 | 0.4845 | 983,666 | -0.00(-1.02%) |
May 21, 2003 | 0.5044 | 0.5069 | 0.4895 | 0.4895 | 91,765 | -0.02(-3.19%) |
May 20, 2003 | 0.5093 | 0.5093 | 0.5019 | 0.5056 | 29,783 | +0.00(+0.25%) |
May 19, 2003 | 0.5392 | 0.5454 | 0.5044 | 0.5044 | 78,484 | -0.03(-6.45%) |
May 16, 2003 | 0.5975 | 0.6062 | 0.5354 | 0.5392 | 237,866 | -0.07(-10.88%) |
May 15, 2003 | 0.6311 | 0.6311 | 0.6025 | 0.6050 | 68,019 | -0.03(-4.51%) |
May 14, 2003 | 0.6174 | 0.6336 | 0.6174 | 0.6336 | 57,152 | +0.01(+2.20%) |
May 13, 2003 | 0.6087 | 0.6336 | 0.6050 | 0.6199 | 456,414 | +0.01(+1.84%) |
May 12, 2003 | 0.5864 | 0.6149 | 0.5864 | 0.6087 | 196,411 | +0.00(+0.00%) |
May 09, 2003 | 0.5715 | 0.6087 | 0.5652 | 0.6087 | 71,239 | +0.04(+7.69%) |
May 08, 2003 | 0.6125 | 0.6274 | 0.5528 | 0.5652 | 278,920 | -0.06(-9.00%) |
May 07, 2003 | 0.5640 | 0.6398 | 0.5640 | 0.6211 | 258,393 | +0.05(+8.70%) |
May 06, 2003 | 0.5280 | 0.5789 | 0.5255 | 0.5715 | 84,118 | +0.04(+8.49%) |
May 05, 2003 | 0.5044 | 0.5267 | 0.5006 | 0.5267 | 102,632 | +0.02(+3.16%) |
May 02, 2003 | 0.5019 | 0.5106 | 0.4969 | 0.5106 | 373,503 | +0.01(+1.48%) |