Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.7073 | 0.7158 | 0.6829 | 0.6920 | 21,524,238 | -0.02(-2.40%) |
Jun 27, 2003 | 0.7263 | 0.7490 | 0.7008 | 0.7090 | 13,775,583 | -0.01(-0.83%) |
Jun 26, 2003 | 0.6687 | 0.7164 | 0.6665 | 0.7150 | 17,742,430 | +0.05(+8.11%) |
Jun 25, 2003 | 0.6512 | 0.6716 | 0.6506 | 0.6614 | 12,217,746 | +0.01(+1.79%) |
Jun 24, 2003 | 0.6497 | 0.6551 | 0.6384 | 0.6497 | 8,788,389 | -0.00(-0.22%) |
Jun 23, 2003 | 0.6739 | 0.6741 | 0.6477 | 0.6512 | 6,426,079 | -0.02(-3.33%) |
Jun 20, 2003 | 0.6756 | 0.6846 | 0.6597 | 0.6736 | 5,376,654 | -0.00(-0.38%) |
Jun 19, 2003 | 0.6994 | 0.7056 | 0.6713 | 0.6761 | 7,974,225 | -0.02(-3.40%) |
Jun 18, 2003 | 0.6974 | 0.7093 | 0.6909 | 0.7000 | 8,583,967 | -0.00(-0.48%) |
Jun 17, 2003 | 0.7031 | 0.7051 | 0.6951 | 0.7034 | 7,512,512 | +0.00(+0.16%) |
Jun 16, 2003 | 0.6900 | 0.7051 | 0.6792 | 0.7022 | 11,627,389 | +0.01(+2.06%) |
Jun 13, 2003 | 0.6923 | 0.7034 | 0.6724 | 0.6880 | 13,054,819 | -0.01(-0.94%) |
Jun 12, 2003 | 0.6841 | 0.6983 | 0.6795 | 0.6946 | 15,256,763 | +0.01(+1.45%) |
Jun 11, 2003 | 0.6875 | 0.6895 | 0.6699 | 0.6846 | 21,911,936 | +0.01(+0.92%) |
Jun 10, 2003 | 0.6529 | 0.6931 | 0.6529 | 0.6784 | 24,786,182 | +0.03(+3.91%) |
Jun 09, 2003 | 0.6523 | 0.6659 | 0.6455 | 0.6529 | 10,846,444 | +0.00(+0.09%) |
Jun 06, 2003 | 0.6384 | 0.6585 | 0.6324 | 0.6523 | 18,034,964 | +0.03(+4.74%) |
Jun 05, 2003 | 0.6157 | 0.6321 | 0.6111 | 0.6228 | 12,057,380 | -0.00(-0.09%) |
Jun 04, 2003 | 0.5632 | 0.6242 | 0.5615 | 0.6233 | 31,192,876 | +0.07(+11.75%) |
Jun 03, 2003 | 0.5564 | 0.5638 | 0.5348 | 0.5578 | 18,230,576 | -0.00(-0.66%) |
Jun 02, 2003 | 0.5919 | 0.5944 | 0.5564 | 0.5615 | 19,310,840 | -0.03(-4.63%) |
May 30, 2003 | 0.5927 | 0.5950 | 0.5867 | 0.5887 | 7,943,385 | -0.00(-0.48%) |
May 29, 2003 | 0.5697 | 0.5924 | 0.5686 | 0.5916 | 6,975,904 | +0.01(+0.87%) |
May 28, 2003 | 0.5930 | 0.5981 | 0.5791 | 0.5865 | 6,752,097 | -0.01(-1.05%) |
May 27, 2003 | 0.5740 | 0.5930 | 0.5711 | 0.5927 | 5,342,290 | +0.01(+1.95%) |
May 23, 2003 | 0.5714 | 0.5833 | 0.5714 | 0.5814 | 9,669,519 | +0.00(+0.00%) |
May 22, 2003 | 0.5726 | 0.5819 | 0.5675 | 0.5814 | 7,215,572 | +0.01(+1.09%) |
May 21, 2003 | 0.5731 | 0.5771 | 0.5484 | 0.5751 | 8,624,499 | +0.01(+0.90%) |
May 20, 2003 | 0.5655 | 0.5754 | 0.5606 | 0.5700 | 11,483,765 | +0.00(+0.19%) |
May 19, 2003 | 0.5884 | 0.5912 | 0.5638 | 0.5689 | 11,755,153 | -0.03(-4.51%) |
May 16, 2003 | 0.5822 | 0.6058 | 0.5765 | 0.5958 | 19,392,786 | +0.01(+0.91%) |
May 15, 2003 | 0.5351 | 0.5904 | 0.5345 | 0.5904 | 27,918,598 | +0.06(+10.52%) |
May 14, 2003 | 0.5334 | 0.5368 | 0.5221 | 0.5343 | 7,819,146 | +0.01(+2.17%) |
May 13, 2003 | 0.5249 | 0.5331 | 0.5161 | 0.5229 | 15,079,656 | +0.01(+1.49%) |
May 12, 2003 | 0.5218 | 0.5221 | 0.5127 | 0.5152 | 7,009,387 | -0.01(-1.46%) |
May 09, 2003 | 0.5178 | 0.5294 | 0.5121 | 0.5229 | 6,260,224 | +0.01(+1.60%) |
May 08, 2003 | 0.5274 | 0.5292 | 0.5107 | 0.5147 | 10,931,296 | -0.01(-2.73%) |
May 07, 2003 | 0.5238 | 0.5334 | 0.5164 | 0.5292 | 12,152,542 | +0.00(+0.21%) |
May 06, 2003 | 0.5306 | 0.5343 | 0.5192 | 0.5280 | 14,945,724 | -0.00(-0.32%) |
May 05, 2003 | 0.5269 | 0.5362 | 0.5135 | 0.5297 | 13,621,386 | +0.01(+2.02%) |
May 02, 2003 | 0.5008 | 0.5198 | 0.4965 | 0.5192 | 19,910,890 | +0.02(+4.63%) |
May 01, 2003 | 0.5050 | 0.5053 | 0.4857 | 0.4962 | 26,175,724 | -0.01(-2.62%) |
Apr 30, 2003 | 0.5252 | 0.5272 | 0.5050 | 0.5096 | 24,864,602 | -0.02(-3.65%) |
Apr 29, 2003 | 0.5337 | 0.5385 | 0.5263 | 0.5289 | 28,212,014 | -0.00(-0.32%) |
Apr 28, 2003 | 0.5365 | 0.5391 | 0.5056 | 0.5306 | 36,840,920 | -0.01(-1.58%) |
Apr 25, 2003 | 0.5544 | 0.5550 | 0.5340 | 0.5391 | 16,290,328 | -0.01(-2.21%) |
Apr 24, 2003 | 0.5533 | 0.5589 | 0.5334 | 0.5513 | 31,033,392 | -0.01(-1.67%) |
Apr 23, 2003 | 0.5672 | 0.5703 | 0.5589 | 0.5606 | 21,893,432 | -0.00(-0.65%) |
Apr 22, 2003 | 0.5672 | 0.5720 | 0.5277 | 0.5643 | 67,266,328 | -0.02(-3.40%) |
Apr 21, 2003 | 0.5865 | 0.5919 | 0.5731 | 0.5842 | 20,770,872 | -0.00(-0.05%) |
Apr 17, 2003 | 0.5717 | 0.5856 | 0.5612 | 0.5845 | 18,021,748 | +0.01(+2.18%) |
Apr 16, 2003 | 0.5703 | 0.5902 | 0.5675 | 0.5720 | 21,159,452 | +0.01(+1.87%) |
Apr 15, 2003 | 0.5604 | 0.5675 | 0.5405 | 0.5615 | 15,111,376 | +0.02(+4.16%) |
Apr 14, 2003 | 0.5413 | 0.5473 | 0.5277 | 0.5391 | 26,797,800 | +0.00(+0.32%) |
Apr 11, 2003 | 0.5553 | 0.5595 | 0.5263 | 0.5374 | 22,253,814 | -0.02(-2.97%) |
Apr 10, 2003 | 0.5561 | 0.5589 | 0.5172 | 0.5538 | 107,659,080 | -0.07(-11.67%) |
Apr 09, 2003 | 0.6418 | 0.6497 | 0.6250 | 0.6270 | 18,529,278 | -0.01(-2.21%) |
Apr 08, 2003 | 0.6370 | 0.6426 | 0.6259 | 0.6412 | 14,845,275 | +0.00(+0.67%) |
Apr 07, 2003 | 0.6619 | 0.6642 | 0.6327 | 0.6370 | 15,713,188 | -0.01(-1.01%) |
Apr 04, 2003 | 0.6486 | 0.6614 | 0.6341 | 0.6435 | 12,087,339 | -0.00(-0.53%) |
Apr 03, 2003 | 0.6381 | 0.6602 | 0.6129 | 0.6469 | 21,104,822 | +0.02(+3.68%) |