Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6185 | 0.6213 | 0.6166 | 0.6207 | 150,679 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6207 | 0.6250 | 0.6164 | 0.6226 | 179,881 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6190 | 0.6233 | 0.6138 | 0.6230 | 169,368 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6271 | 0.6275 | 0.6130 | 0.6177 | 105,125 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6179 | 0.6269 | 0.6179 | 0.6260 | 100,453 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6057 | 0.6158 | 0.6057 | 0.6136 | 732,373 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5950 | 0.6070 | 0.5950 | 0.6057 | 204,410 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5907 | 0.5939 | 0.5875 | 0.5939 | 350,418 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5819 | 0.5912 | 0.5819 | 0.5907 | 84,100 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5897 | 0.5897 | 0.5822 | 0.5824 | 149,511 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5976 | 0.5982 | 0.5903 | 0.5939 | 440,358 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5909 | 0.5991 | 0.5907 | 0.5991 | 260,477 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5939 | 0.5939 | 0.5864 | 0.5886 | 341,073 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5950 | 0.6014 | 0.5939 | 0.5978 | 407,653 | +0.01(+0.94%) |
Jul 11, 2003 | 0.6023 | 0.6023 | 0.5922 | 0.5922 | 323,552 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5993 | 0.6044 | 0.5993 | 0.6025 | 324,720 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5959 | 0.6048 | 0.5939 | 0.6046 | 476,568 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5948 | 0.6016 | 0.5941 | 0.6016 | 474,232 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5796 | 0.5963 | 0.5779 | 0.5948 | 399,476 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5762 | 0.5807 | 0.5762 | 0.5796 | 147,175 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5719 | 0.5770 | 0.5719 | 0.5757 | 390,132 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5620 | 0.5689 | 0.5608 | 0.5689 | 73,587 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5676 | 0.5676 | 0.5629 | 0.5633 | 322,384 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5565 | 0.5670 | 0.5543 | 0.5676 | 67,747 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5575 | 0.5593 | 0.5567 | 0.5584 | 100,453 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5533 | 0.5629 | 0.5533 | 0.5582 | 207,914 | +0.01(+1.87%) |
Jun 24, 2003 | 0.5575 | 0.5618 | 0.5376 | 0.5479 | 179,881 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5691 | 0.5691 | 0.5550 | 0.5597 | 100,453 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5719 | 0.5719 | 0.5638 | 0.5683 | 424,005 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5672 | 0.5781 | 0.5623 | 0.5747 | 155,352 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5779 | 0.5843 | 0.5719 | 0.5723 | 86,436 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5768 | 0.5830 | 0.5725 | 0.5796 | 117,974 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5650 | 0.5775 | 0.5635 | 0.5775 | 126,150 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5715 | 0.5751 | 0.5674 | 0.5676 | 228,939 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5695 | 0.5753 | 0.5695 | 0.5712 | 318,880 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5952 | 0.5952 | 0.5742 | 0.5749 | 679,811 | -0.02(-3.35%) |
Jun 10, 2003 | 0.6027 | 0.6027 | 0.5924 | 0.5948 | 331,729 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6100 | 0.6119 | 0.5997 | 0.6025 | 126,150 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6132 | 0.6185 | 0.6093 | 0.6115 | 275,662 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5937 | 0.6104 | 0.5937 | 0.6089 | 239,452 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5849 | 0.5914 | 0.5843 | 0.5909 | 42,050 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5642 | 0.5856 | 0.5642 | 0.5839 | 156,520 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5715 | 0.5730 | 0.5640 | 0.5695 | 702,004 | -0.00(-0.34%) |
May 30, 2003 | 0.5736 | 0.5783 | 0.5712 | 0.5715 | 221,931 | -0.00(-0.82%) |
May 29, 2003 | 0.5875 | 0.5877 | 0.5762 | 0.5762 | 128,486 | -0.01(-2.04%) |
May 28, 2003 | 0.5982 | 0.5982 | 0.5867 | 0.5882 | 85,268 | -0.01(-1.93%) |
May 27, 2003 | 0.5740 | 0.6042 | 0.5740 | 0.5997 | 99,285 | +0.01(+2.56%) |
May 23, 2003 | 0.5903 | 0.5905 | 0.5845 | 0.5847 | 24,529 | -0.01(-1.19%) |
May 22, 2003 | 0.5875 | 0.5961 | 0.5867 | 0.5918 | 33,873 | +0.00(+0.40%) |
May 21, 2003 | 0.5905 | 0.5912 | 0.5854 | 0.5894 | 99,285 | -0.00(-0.18%) |
May 20, 2003 | 0.5822 | 0.5967 | 0.5822 | 0.5905 | 348,082 | +0.01(+2.11%) |
May 19, 2003 | 0.5918 | 0.5918 | 0.5781 | 0.5783 | 115,637 | -0.02(-2.63%) |
May 16, 2003 | 0.6034 | 0.6076 | 0.5939 | 0.5939 | 71,251 | -0.00(-0.68%) |
May 15, 2003 | 0.6040 | 0.6040 | 0.5978 | 0.5980 | 86,436 | -0.01(-0.99%) |
May 14, 2003 | 0.6025 | 0.6068 | 0.5993 | 0.6040 | 99,285 | +0.00(+0.25%) |
May 13, 2003 | 0.6117 | 0.6134 | 0.6014 | 0.6025 | 258,141 | -0.01(-1.30%) |
May 12, 2003 | 0.5924 | 0.6143 | 0.5924 | 0.6104 | 470,728 | +0.02(+3.33%) |
May 09, 2003 | 0.6100 | 0.6100 | 0.5843 | 0.5907 | 251,132 | -0.03(-4.13%) |
May 08, 2003 | 0.6228 | 0.6297 | 0.6121 | 0.6162 | 212,586 | -0.01(-2.04%) |
May 07, 2003 | 0.6335 | 0.6348 | 0.6248 | 0.6290 | 301,359 | -0.00(-0.37%) |
May 06, 2003 | 0.6282 | 0.6365 | 0.6260 | 0.6314 | 369,107 | +0.01(+0.99%) |
May 05, 2003 | 0.6252 | 0.6286 | 0.6226 | 0.6252 | 412,325 | +0.01(+1.18%) |
May 02, 2003 | 0.5984 | 0.6228 | 0.5982 | 0.6179 | 476,568 | +0.02(+3.66%) |