Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6216 | 0.6383 | 0.6206 | 0.6206 | 2,093,600 | +0.00(+0.20%) |
Jul 30, 2003 | 0.6136 | 0.6227 | 0.6014 | 0.6194 | 1,288,800 | +0.01(+0.94%) |
Jul 29, 2003 | 0.6302 | 0.6358 | 0.6122 | 0.6136 | 930,400 | -0.01(-2.02%) |
Jul 28, 2003 | 0.6153 | 0.6359 | 0.6153 | 0.6262 | 1,476,000 | +0.01(+1.47%) |
Jul 25, 2003 | 0.6236 | 0.6236 | 0.6057 | 0.6172 | 880,000 | -0.00(-0.48%) |
Jul 24, 2003 | 0.6091 | 0.6325 | 0.6090 | 0.6202 | 2,564,800 | +0.01(+2.27%) |
Jul 23, 2003 | 0.6083 | 0.6112 | 0.5867 | 0.6064 | 1,870,400 | +0.00(+0.31%) |
Jul 22, 2003 | 0.5847 | 0.6116 | 0.5828 | 0.6045 | 1,768,800 | +0.01(+2.49%) |
Jul 21, 2003 | 0.5981 | 0.6002 | 0.5828 | 0.5898 | 556,000 | -0.01(-0.92%) |
Jul 18, 2003 | 0.5783 | 0.5967 | 0.5781 | 0.5953 | 2,116,800 | +0.02(+3.06%) |
Jul 17, 2003 | 0.5919 | 0.5920 | 0.5694 | 0.5777 | 2,617,600 | -0.02(-2.53%) |
Jul 16, 2003 | 0.5961 | 0.6075 | 0.5859 | 0.5927 | 1,658,400 | -0.00(-0.58%) |
Jul 15, 2003 | 0.6052 | 0.6133 | 0.5833 | 0.5961 | 1,991,200 | -0.00(-0.60%) |
Jul 14, 2003 | 0.5930 | 0.6045 | 0.5914 | 0.5997 | 1,663,200 | +0.01(+1.00%) |
Jul 11, 2003 | 0.5980 | 0.6005 | 0.5841 | 0.5938 | 1,550,400 | -0.00(-0.63%) |
Jul 10, 2003 | 0.6092 | 0.6142 | 0.5973 | 0.5975 | 2,233,600 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6264 | 0.6373 | 0.6069 | 0.6094 | 2,927,200 | -0.02(-3.20%) |
Jul 08, 2003 | 0.6027 | 0.6342 | 0.6000 | 0.6295 | 5,133,600 | +0.03(+4.92%) |
Jul 07, 2003 | 0.5833 | 0.6047 | 0.5805 | 0.6000 | 1,908,800 | +0.02(+3.92%) |
Jul 03, 2003 | 0.5766 | 0.5942 | 0.5750 | 0.5773 | 1,062,400 | -0.00(-0.78%) |
Jul 02, 2003 | 0.5642 | 0.5842 | 0.5639 | 0.5819 | 1,969,584 | +0.02(+3.02%) |
Jul 01, 2003 | 0.5609 | 0.5663 | 0.5398 | 0.5648 | 2,614,400 | +0.00(+0.61%) |
Jun 30, 2003 | 0.5666 | 0.5703 | 0.5594 | 0.5614 | 3,372,416 | -0.01(-0.92%) |
Jun 27, 2003 | 0.5694 | 0.5813 | 0.5650 | 0.5666 | 2,679,200 | -0.00(-0.46%) |
Jun 26, 2003 | 0.5780 | 0.5789 | 0.5673 | 0.5692 | 1,752,000 | -0.01(-1.49%) |
Jun 25, 2003 | 0.5695 | 0.5781 | 0.5687 | 0.5778 | 1,220,800 | +0.01(+1.48%) |
Jun 24, 2003 | 0.5541 | 0.5759 | 0.5539 | 0.5694 | 1,617,600 | +0.01(+1.56%) |
Jun 23, 2003 | 0.5672 | 0.5698 | 0.5548 | 0.5606 | 1,856,000 | -0.01(-1.43%) |
Jun 20, 2003 | 0.5625 | 0.5703 | 0.5594 | 0.5687 | 1,692,000 | +0.01(+1.11%) |
Jun 19, 2003 | 0.5537 | 0.5634 | 0.5523 | 0.5625 | 2,183,200 | +0.01(+1.87%) |
Jun 18, 2003 | 0.5623 | 0.5625 | 0.5437 | 0.5522 | 3,392,000 | -0.01(-1.70%) |
Jun 17, 2003 | 0.5614 | 0.5678 | 0.5523 | 0.5617 | 2,855,200 | +0.00(+0.14%) |
Jun 16, 2003 | 0.5487 | 0.5708 | 0.5452 | 0.5609 | 2,820,800 | +0.02(+3.01%) |
Jun 13, 2003 | 0.5628 | 0.5687 | 0.5353 | 0.5445 | 2,480,000 | -0.02(-3.14%) |
Jun 12, 2003 | 0.5563 | 0.5698 | 0.5508 | 0.5622 | 1,848,800 | +0.01(+1.10%) |
Jun 11, 2003 | 0.5570 | 0.5602 | 0.5417 | 0.5561 | 1,880,800 | -0.00(-0.08%) |
Jun 10, 2003 | 0.5414 | 0.5605 | 0.5366 | 0.5566 | 2,430,400 | +0.02(+3.25%) |
Jun 09, 2003 | 0.5722 | 0.5730 | 0.5323 | 0.5391 | 3,920,800 | -0.03(-5.97%) |
Jun 06, 2003 | 0.5741 | 0.5891 | 0.5578 | 0.5733 | 5,303,200 | -0.00(-0.54%) |
Jun 05, 2003 | 0.5492 | 0.5881 | 0.5463 | 0.5764 | 3,768,800 | +0.03(+5.13%) |
Jun 04, 2003 | 0.5320 | 0.5491 | 0.5297 | 0.5483 | 2,024,000 | +0.02(+3.36%) |
Jun 03, 2003 | 0.5270 | 0.5414 | 0.5216 | 0.5305 | 1,479,200 | +0.00(+0.56%) |
Jun 02, 2003 | 0.5203 | 0.5298 | 0.5197 | 0.5275 | 3,775,200 | +0.01(+1.32%) |
May 30, 2003 | 0.5161 | 0.5214 | 0.5105 | 0.5206 | 1,390,400 | +0.00(+0.85%) |
May 29, 2003 | 0.5167 | 0.5188 | 0.5125 | 0.5162 | 1,489,600 | +0.00(+0.18%) |
May 28, 2003 | 0.5056 | 0.5214 | 0.5050 | 0.5153 | 2,082,400 | +0.01(+2.10%) |
May 27, 2003 | 0.4984 | 0.5094 | 0.4922 | 0.5047 | 972,800 | +0.01(+1.22%) |
May 23, 2003 | 0.5038 | 0.5038 | 0.4959 | 0.4986 | 873,600 | -0.01(-1.11%) |
May 22, 2003 | 0.4898 | 0.5067 | 0.4845 | 0.5042 | 1,387,200 | +0.01(+2.97%) |
May 21, 2003 | 0.4773 | 0.4919 | 0.4773 | 0.4897 | 1,822,400 | +0.01(+2.65%) |
May 20, 2003 | 0.4688 | 0.4828 | 0.4686 | 0.4770 | 3,107,200 | +0.01(+1.46%) |
May 19, 2003 | 0.4833 | 0.4867 | 0.4648 | 0.4702 | 9,219,200 | -0.03(-5.94%) |
May 16, 2003 | 0.5195 | 0.5256 | 0.4992 | 0.4998 | 8,564,000 | -0.02(-3.85%) |
May 15, 2003 | 0.5227 | 0.5333 | 0.4872 | 0.5198 | 13,366,400 | +0.02(+3.00%) |
May 14, 2003 | 0.4975 | 0.5122 | 0.4956 | 0.5047 | 4,895,200 | +0.01(+1.57%) |
May 13, 2003 | 0.4853 | 0.5045 | 0.4752 | 0.4969 | 2,461,600 | +0.01(+1.86%) |
May 12, 2003 | 0.4788 | 0.4961 | 0.4758 | 0.4878 | 3,592,000 | +0.01(+1.53%) |
May 09, 2003 | 0.4794 | 0.4844 | 0.4689 | 0.4805 | 2,353,600 | +0.00(+0.20%) |
May 08, 2003 | 0.4877 | 0.5070 | 0.4713 | 0.4795 | 8,684,000 | -0.01(-2.07%) |
May 07, 2003 | 0.4823 | 0.5020 | 0.4766 | 0.4897 | 6,680,000 | +0.01(+2.08%) |
May 06, 2003 | 0.4844 | 0.4845 | 0.4742 | 0.4797 | 4,109,600 | -0.00(-0.97%) |
May 05, 2003 | 0.4656 | 0.4936 | 0.4641 | 0.4844 | 3,687,200 | +0.02(+4.34%) |
May 02, 2003 | 0.4616 | 0.4675 | 0.4550 | 0.4642 | 2,064,800 | +0.00(+0.71%) |