Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6184 | 0.6212 | 0.6165 | 0.6205 | 150,717 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6205 | 0.6248 | 0.6163 | 0.6225 | 179,926 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6188 | 0.6231 | 0.6137 | 0.6229 | 169,411 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6270 | 0.6274 | 0.6128 | 0.6175 | 105,151 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6178 | 0.6267 | 0.6178 | 0.6259 | 100,478 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6056 | 0.6156 | 0.6056 | 0.6135 | 732,557 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5949 | 0.6068 | 0.5949 | 0.6056 | 204,461 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5906 | 0.5938 | 0.5874 | 0.5938 | 350,505 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5818 | 0.5910 | 0.5818 | 0.5906 | 84,121 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5895 | 0.5895 | 0.5820 | 0.5822 | 149,549 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5974 | 0.5981 | 0.5901 | 0.5938 | 440,469 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5908 | 0.5989 | 0.5906 | 0.5989 | 260,542 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5938 | 0.5938 | 0.5863 | 0.5884 | 341,159 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5949 | 0.6013 | 0.5938 | 0.5976 | 407,755 | +0.01(+0.94%) |
Jul 11, 2003 | 0.6021 | 0.6021 | 0.5921 | 0.5921 | 323,633 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5991 | 0.6043 | 0.5991 | 0.6023 | 324,802 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5957 | 0.6047 | 0.5938 | 0.6045 | 476,688 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5946 | 0.6015 | 0.5940 | 0.6015 | 474,351 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5794 | 0.5961 | 0.5777 | 0.5946 | 399,576 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5760 | 0.5805 | 0.5760 | 0.5794 | 147,212 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5717 | 0.5769 | 0.5717 | 0.5756 | 390,229 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5619 | 0.5687 | 0.5606 | 0.5687 | 73,606 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5675 | 0.5675 | 0.5628 | 0.5632 | 322,465 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5563 | 0.5668 | 0.5542 | 0.5675 | 67,764 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5574 | 0.5591 | 0.5566 | 0.5583 | 100,478 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5531 | 0.5628 | 0.5531 | 0.5581 | 207,966 | +0.01(+1.87%) |
Jun 24, 2003 | 0.5574 | 0.5617 | 0.5375 | 0.5478 | 179,926 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5690 | 0.5690 | 0.5548 | 0.5595 | 100,478 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5717 | 0.5717 | 0.5636 | 0.5681 | 424,112 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5670 | 0.5779 | 0.5621 | 0.5745 | 155,390 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5777 | 0.5842 | 0.5717 | 0.5722 | 86,458 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5767 | 0.5829 | 0.5724 | 0.5794 | 118,003 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5649 | 0.5773 | 0.5634 | 0.5773 | 126,182 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5713 | 0.5750 | 0.5673 | 0.5675 | 228,997 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5694 | 0.5752 | 0.5694 | 0.5711 | 318,960 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5951 | 0.5951 | 0.5741 | 0.5747 | 679,981 | -0.02(-3.35%) |
Jun 10, 2003 | 0.6026 | 0.6026 | 0.5923 | 0.5946 | 331,812 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6098 | 0.6118 | 0.5996 | 0.6023 | 126,182 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6130 | 0.6184 | 0.6092 | 0.6113 | 275,731 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5936 | 0.6103 | 0.5936 | 0.6088 | 239,512 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5848 | 0.5912 | 0.5842 | 0.5908 | 42,060 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5640 | 0.5854 | 0.5640 | 0.5837 | 156,559 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5713 | 0.5728 | 0.5638 | 0.5694 | 702,180 | -0.00(-0.34%) |
May 30, 2003 | 0.5735 | 0.5782 | 0.5711 | 0.5713 | 221,987 | -0.00(-0.82%) |
May 29, 2003 | 0.5874 | 0.5876 | 0.5760 | 0.5760 | 128,518 | -0.01(-2.04%) |
May 28, 2003 | 0.5981 | 0.5981 | 0.5865 | 0.5880 | 85,289 | -0.01(-1.93%) |
May 27, 2003 | 0.5739 | 0.6041 | 0.5739 | 0.5996 | 99,310 | +0.01(+2.56%) |
May 23, 2003 | 0.5901 | 0.5904 | 0.5844 | 0.5846 | 24,535 | -0.01(-1.19%) |
May 22, 2003 | 0.5874 | 0.5959 | 0.5865 | 0.5916 | 33,882 | +0.00(+0.40%) |
May 21, 2003 | 0.5904 | 0.5910 | 0.5852 | 0.5893 | 99,310 | -0.00(-0.18%) |
May 20, 2003 | 0.5820 | 0.5966 | 0.5820 | 0.5904 | 348,169 | +0.01(+2.11%) |
May 19, 2003 | 0.5916 | 0.5916 | 0.5779 | 0.5782 | 115,666 | -0.02(-2.63%) |
May 16, 2003 | 0.6032 | 0.6075 | 0.5938 | 0.5938 | 71,269 | -0.00(-0.68%) |
May 15, 2003 | 0.6038 | 0.6038 | 0.5976 | 0.5978 | 86,458 | -0.01(-0.99%) |
May 14, 2003 | 0.6023 | 0.6066 | 0.5991 | 0.6038 | 99,310 | +0.00(+0.25%) |
May 13, 2003 | 0.6115 | 0.6133 | 0.6013 | 0.6023 | 258,206 | -0.01(-1.30%) |
May 12, 2003 | 0.5923 | 0.6141 | 0.5923 | 0.6103 | 470,846 | +0.02(+3.33%) |
May 09, 2003 | 0.6098 | 0.6098 | 0.5842 | 0.5906 | 251,195 | -0.03(-4.13%) |
May 08, 2003 | 0.6227 | 0.6295 | 0.6120 | 0.6160 | 212,640 | -0.01(-2.04%) |
May 07, 2003 | 0.6334 | 0.6347 | 0.6246 | 0.6289 | 301,435 | -0.00(-0.37%) |
May 06, 2003 | 0.6280 | 0.6364 | 0.6259 | 0.6312 | 369,199 | +0.01(+0.99%) |
May 05, 2003 | 0.6250 | 0.6284 | 0.6225 | 0.6250 | 412,428 | +0.01(+1.18%) |
May 02, 2003 | 0.5983 | 0.6227 | 0.5981 | 0.6178 | 476,688 | +0.02(+3.66%) |