Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.9375 | 0.9393 | 0.8857 | 0.9357 | 8,547,000 | +0.01(+0.94%) |
Jul 30, 2003 | 0.9554 | 0.9561 | 0.9232 | 0.9270 | 5,300,400 | -0.03(-2.75%) |
Jul 29, 2003 | 0.9554 | 0.9643 | 0.9375 | 0.9532 | 5,380,200 | +0.00(+0.26%) |
Jul 28, 2003 | 0.9482 | 0.9811 | 0.9468 | 0.9507 | 7,510,999 | -0.01(-1.48%) |
Jul 25, 2003 | 0.9318 | 0.9679 | 0.9318 | 0.9650 | 5,538,400 | +0.02(+2.35%) |
Jul 24, 2003 | 0.9607 | 0.9768 | 0.9357 | 0.9429 | 10,861,200 | -0.01(-1.01%) |
Jul 23, 2003 | 0.8879 | 0.9546 | 0.8875 | 0.9525 | 21,940,800 | +0.07(+7.98%) |
Jul 22, 2003 | 0.8404 | 0.8925 | 0.8386 | 0.8821 | 11,562,599 | +0.04(+4.97%) |
Jul 21, 2003 | 0.8629 | 0.8629 | 0.8204 | 0.8404 | 10,952,200 | -0.02(-2.57%) |
Jul 18, 2003 | 0.9111 | 0.9121 | 0.8054 | 0.8625 | 36,330,000 | -0.04(-4.47%) |
Jul 17, 2003 | 0.9014 | 0.9100 | 0.8775 | 0.9029 | 17,220,000 | -0.01(-0.78%) |
Jul 16, 2003 | 0.9518 | 0.9643 | 0.8750 | 0.9100 | 13,575,799 | -0.03(-3.41%) |
Jul 15, 2003 | 0.9525 | 1.001 | 0.9343 | 0.9421 | 17,588,200 | -0.06(-6.25%) |
Jul 14, 2003 | 0.9514 | 1.020 | 0.9461 | 1.005 | 11,862,199 | +0.06(+6.23%) |
Jul 11, 2003 | 0.9504 | 0.9732 | 0.9293 | 0.9461 | 7,956,199 | -0.02(-1.56%) |
Jul 10, 2003 | 0.9775 | 0.9979 | 0.9536 | 0.9611 | 8,888,600 | -0.02(-2.36%) |
Jul 09, 2003 | 0.9786 | 1.001 | 0.9607 | 0.9843 | 9,681,000 | +0.00(+0.47%) |
Jul 08, 2003 | 0.9643 | 0.9857 | 0.9554 | 0.9796 | 10,771,600 | +0.02(+2.35%) |
Jul 07, 2003 | 0.9821 | 1.021 | 0.9393 | 0.9571 | 19,625,200 | -0.03(-3.42%) |
Jul 03, 2003 | 0.9618 | 0.9964 | 0.9571 | 0.9911 | 8,212,399 | +0.02(+2.17%) |
Jul 02, 2003 | 0.9271 | 0.9821 | 0.9168 | 0.9700 | 39,127,200 | +0.09(+9.74%) |
Jul 01, 2003 | 0.9143 | 0.9143 | 0.8664 | 0.8839 | 12,440,399 | -0.03(-3.13%) |
Jun 30, 2003 | 0.8961 | 0.9371 | 0.8896 | 0.9125 | 26,252,798 | +0.02(+2.61%) |
Jun 27, 2003 | 0.8925 | 0.9246 | 0.8829 | 0.8893 | 18,153,800 | +0.00(+0.08%) |
Jun 26, 2003 | 0.8293 | 0.9004 | 0.8257 | 0.8886 | 32,296,598 | +0.06(+7.61%) |
Jun 25, 2003 | 0.8393 | 0.8621 | 0.8054 | 0.8257 | 18,993,800 | +0.01(+1.18%) |
Jun 24, 2003 | 0.7643 | 0.8564 | 0.7643 | 0.8161 | 33,735,800 | +0.05(+6.28%) |
Jun 23, 2003 | 0.7700 | 0.7804 | 0.7582 | 0.7679 | 8,703,800 | -0.01(-0.92%) |
Jun 20, 2003 | 0.7918 | 0.8054 | 0.7575 | 0.7750 | 13,010,199 | -0.01(-1.23%) |
Jun 19, 2003 | 0.7643 | 0.7911 | 0.7643 | 0.7846 | 15,436,399 | +0.02(+2.38%) |
Jun 18, 2003 | 0.7632 | 0.7811 | 0.7543 | 0.7664 | 11,005,400 | +0.01(+1.18%) |
Jun 17, 2003 | 0.7800 | 0.7964 | 0.7543 | 0.7575 | 17,543,400 | -0.02(-2.48%) |
Jun 16, 2003 | 0.6943 | 0.7775 | 0.6929 | 0.7768 | 32,236,398 | +0.09(+13.28%) |
Jun 13, 2003 | 0.7575 | 0.7625 | 0.6446 | 0.6857 | 66,064,596 | -0.10(-12.41%) |
Jun 12, 2003 | 0.7925 | 0.8032 | 0.7579 | 0.7829 | 18,471,600 | -0.02(-2.36%) |
Jun 11, 2003 | 0.7900 | 0.8161 | 0.7821 | 0.8018 | 17,978,800 | -0.01(-1.10%) |
Jun 10, 2003 | 0.7864 | 0.8421 | 0.7436 | 0.8107 | 62,574,396 | -0.01(-1.31%) |
Jun 09, 2003 | 0.8436 | 0.8461 | 0.8036 | 0.8215 | 12,711,999 | -0.02(-2.58%) |
Jun 06, 2003 | 0.9193 | 0.9411 | 0.8321 | 0.8432 | 19,170,200 | -0.06(-7.08%) |
Jun 05, 2003 | 0.8746 | 0.9086 | 0.8439 | 0.9075 | 13,119,399 | +0.04(+4.14%) |
Jun 04, 2003 | 0.8611 | 0.9000 | 0.8575 | 0.8714 | 12,420,799 | +0.02(+2.26%) |
Jun 03, 2003 | 0.8318 | 0.8593 | 0.8232 | 0.8522 | 8,566,600 | +0.02(+2.41%) |
Jun 02, 2003 | 0.8039 | 0.8661 | 0.8039 | 0.8321 | 17,578,400 | +0.03(+3.56%) |
May 30, 2003 | 0.8154 | 0.8196 | 0.7911 | 0.8036 | 10,476,200 | -0.01(-1.32%) |
May 29, 2003 | 0.8050 | 0.8218 | 0.7896 | 0.8143 | 7,289,799 | +0.01(+0.88%) |
May 28, 2003 | 0.8146 | 0.8375 | 0.7768 | 0.8071 | 10,151,400 | -0.00(-0.40%) |
May 27, 2003 | 0.7875 | 0.8196 | 0.7857 | 0.8104 | 13,897,799 | +0.02(+2.58%) |
May 23, 2003 | 0.8168 | 0.8286 | 0.7893 | 0.7900 | 8,180,199 | -0.02(-2.08%) |
May 22, 2003 | 0.7564 | 0.8157 | 0.7536 | 0.8068 | 14,291,199 | +0.05(+6.61%) |
May 21, 2003 | 0.7771 | 0.7782 | 0.7414 | 0.7568 | 9,457,000 | -0.02(-2.57%) |
May 20, 2003 | 0.7625 | 0.7839 | 0.7339 | 0.7768 | 20,245,400 | +0.03(+4.62%) |
May 19, 2003 | 0.8321 | 0.8364 | 0.7332 | 0.7425 | 30,531,198 | -0.11(-12.61%) |
May 16, 2003 | 0.8757 | 0.8786 | 0.8214 | 0.8496 | 13,000,399 | -0.02(-2.74%) |
May 15, 2003 | 0.8779 | 0.8921 | 0.8625 | 0.8736 | 10,711,400 | -0.00(-0.08%) |
May 14, 2003 | 0.9243 | 0.9261 | 0.8686 | 0.8743 | 19,142,200 | -0.02(-2.66%) |
May 13, 2003 | 0.8464 | 0.9018 | 0.8411 | 0.8982 | 18,298,000 | +0.06(+6.88%) |
May 12, 2003 | 0.8175 | 0.8554 | 0.8107 | 0.8404 | 11,825,799 | +0.03(+4.02%) |
May 09, 2003 | 0.8179 | 0.8250 | 0.7964 | 0.8079 | 5,934,599 | -0.01(-1.14%) |
May 08, 2003 | 0.8325 | 0.8361 | 0.8132 | 0.8171 | 10,057,600 | -0.03(-3.19%) |
May 07, 2003 | 0.8293 | 0.8500 | 0.8161 | 0.8441 | 13,483,399 | +0.01(+1.79%) |
May 06, 2003 | 0.8346 | 0.8639 | 0.8179 | 0.8293 | 14,975,799 | -0.01(-0.64%) |
May 05, 2003 | 0.8007 | 0.8711 | 0.8007 | 0.8346 | 14,471,799 | +0.03(+3.27%) |
May 02, 2003 | 0.8018 | 0.8214 | 0.8000 | 0.8083 | 12,338,199 | +0.00(+0.58%) |