Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 0.6021 | 0.6070 | 0.6021 | 0.6036 | 490,767 | +0.00(+0.66%) |
Apr 30, 2003 | 0.6041 | 0.6213 | 0.5996 | 0.5996 | 4,187,745 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5621 | 0.6006 | 0.5597 | 0.5947 | 1,991,460 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5404 | 0.5498 | 0.5404 | 0.5439 | 3,893,691 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5375 | 0.5621 | 0.5370 | 0.5400 | 2,725,583 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5473 | 0.5547 | 0.5400 | 0.5459 | 2,299,711 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5473 | 0.5498 | 0.5326 | 0.5449 | 2,981,107 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5335 | 0.5459 | 0.5301 | 0.5424 | 2,528,871 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5444 | 0.5508 | 0.5444 | 0.5498 | 121,677 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5424 | 0.5533 | 0.5424 | 0.5424 | 2,429,501 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5183 | 0.5400 | 0.5183 | 0.5335 | 4,824,526 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4980 | 0.5183 | 0.4980 | 0.5173 | 1,389,155 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4684 | 0.4975 | 0.4684 | 0.4941 | 492,795 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4689 | 0.4758 | 0.4670 | 0.4670 | 312,306 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4773 | 0.4773 | 0.4640 | 0.4640 | 930,835 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4906 | 0.4941 | 0.4808 | 0.4808 | 450,208 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4985 | 0.4985 | 0.4867 | 0.4867 | 1,961,041 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4931 | 0.5040 | 0.4926 | 0.4985 | 3,563,132 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4709 | 0.4842 | 0.4640 | 0.4832 | 1,608,175 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4438 | 0.4611 | 0.4438 | 0.4611 | 1,744,049 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4512 | 0.4640 | 0.4389 | 0.4389 | 1,930,621 | -0.01(-1.33%) |