Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7668 | 0.7702 | 0.7644 | 0.7694 | 121,553 | -0.00(-0.31%) |
Jul 30, 2003 | 0.7694 | 0.7747 | 0.7641 | 0.7718 | 145,110 | -0.00(-0.07%) |
Jul 29, 2003 | 0.7673 | 0.7726 | 0.7609 | 0.7723 | 136,630 | +0.01(+0.87%) |
Jul 28, 2003 | 0.7774 | 0.7779 | 0.7599 | 0.7657 | 84,804 | -0.01(-1.33%) |
Jul 25, 2003 | 0.7660 | 0.7771 | 0.7660 | 0.7760 | 81,035 | +0.02(+2.02%) |
Jul 24, 2003 | 0.7508 | 0.7633 | 0.7508 | 0.7607 | 590,808 | +0.01(+1.31%) |
Jul 23, 2003 | 0.7376 | 0.7524 | 0.7376 | 0.7508 | 164,898 | +0.01(+1.98%) |
Jul 22, 2003 | 0.7323 | 0.7362 | 0.7283 | 0.7362 | 282,683 | +0.00(+0.54%) |
Jul 21, 2003 | 0.7214 | 0.7328 | 0.7214 | 0.7323 | 67,843 | +0.01(+1.43%) |
Jul 18, 2003 | 0.7309 | 0.7309 | 0.7217 | 0.7219 | 120,611 | -0.01(-1.95%) |
Jul 17, 2003 | 0.7408 | 0.7416 | 0.7317 | 0.7362 | 355,238 | -0.01(-0.86%) |
Jul 16, 2003 | 0.7325 | 0.7426 | 0.7323 | 0.7426 | 210,127 | +0.01(+1.78%) |
Jul 15, 2003 | 0.7362 | 0.7362 | 0.7270 | 0.7296 | 275,145 | -0.01(-1.54%) |
Jul 14, 2003 | 0.7376 | 0.7455 | 0.7362 | 0.7410 | 328,854 | +0.01(+0.94%) |
Jul 11, 2003 | 0.7466 | 0.7466 | 0.7341 | 0.7341 | 261,010 | -0.01(-1.71%) |
Jul 10, 2003 | 0.7429 | 0.7492 | 0.7429 | 0.7469 | 261,953 | -0.00(-0.35%) |
Jul 09, 2003 | 0.7386 | 0.7498 | 0.7362 | 0.7495 | 384,449 | +0.00(+0.50%) |
Jul 08, 2003 | 0.7373 | 0.7458 | 0.7365 | 0.7458 | 382,564 | +0.01(+1.15%) |
Jul 07, 2003 | 0.7185 | 0.7392 | 0.7163 | 0.7373 | 322,258 | +0.02(+2.62%) |
Jul 03, 2003 | 0.7142 | 0.7198 | 0.7142 | 0.7185 | 118,726 | +0.00(+0.67%) |
Jul 02, 2003 | 0.7089 | 0.7153 | 0.7089 | 0.7137 | 314,720 | +0.01(+1.20%) |
Jul 01, 2003 | 0.6967 | 0.7052 | 0.6951 | 0.7052 | 59,363 | +0.01(+0.99%) |
Jun 30, 2003 | 0.7036 | 0.7036 | 0.6978 | 0.6983 | 260,068 | -0.01(-0.75%) |
Jun 27, 2003 | 0.6898 | 0.7028 | 0.6872 | 0.7036 | 54,652 | +0.01(+1.65%) |
Jun 26, 2003 | 0.6911 | 0.6933 | 0.6901 | 0.6922 | 81,035 | +0.00(+0.04%) |
Jun 25, 2003 | 0.6858 | 0.6978 | 0.6858 | 0.6919 | 167,725 | +0.01(+1.87%) |
Jun 24, 2003 | 0.6911 | 0.6965 | 0.6665 | 0.6792 | 145,110 | -0.01(-2.10%) |
Jun 23, 2003 | 0.7055 | 0.7055 | 0.6880 | 0.6938 | 81,035 | -0.01(-1.51%) |
Jun 20, 2003 | 0.7089 | 0.7089 | 0.6988 | 0.7044 | 342,046 | -0.01(-1.12%) |
Jun 19, 2003 | 0.7031 | 0.7166 | 0.6970 | 0.7124 | 125,322 | +0.00(+0.41%) |
Jun 18, 2003 | 0.7163 | 0.7243 | 0.7089 | 0.7095 | 69,728 | -0.01(-1.26%) |
Jun 17, 2003 | 0.7150 | 0.7227 | 0.7097 | 0.7185 | 95,170 | +0.00(+0.37%) |
Jun 16, 2003 | 0.7004 | 0.7158 | 0.6986 | 0.7158 | 101,765 | +0.01(+1.73%) |
Jun 13, 2003 | 0.7084 | 0.7129 | 0.7033 | 0.7036 | 184,686 | -0.00(-0.64%) |
Jun 12, 2003 | 0.7060 | 0.7132 | 0.7060 | 0.7081 | 257,241 | -0.00(-0.63%) |
Jun 11, 2003 | 0.7378 | 0.7378 | 0.7118 | 0.7126 | 548,405 | -0.02(-3.35%) |
Jun 10, 2003 | 0.7471 | 0.7471 | 0.7344 | 0.7373 | 267,606 | -0.01(-1.28%) |
Jun 09, 2003 | 0.7561 | 0.7585 | 0.7434 | 0.7469 | 101,765 | -0.01(-1.47%) |
Jun 06, 2003 | 0.7601 | 0.7668 | 0.7554 | 0.7580 | 222,377 | +0.00(+0.42%) |
Jun 05, 2003 | 0.7360 | 0.7567 | 0.7360 | 0.7548 | 193,166 | +0.02(+3.04%) |
Jun 04, 2003 | 0.7251 | 0.7331 | 0.7243 | 0.7325 | 33,921 | +0.01(+1.21%) |
Jun 03, 2003 | 0.6994 | 0.7259 | 0.6994 | 0.7238 | 126,265 | +0.02(+2.52%) |
Jun 02, 2003 | 0.7084 | 0.7102 | 0.6991 | 0.7060 | 566,308 | -0.00(-0.34%) |
May 30, 2003 | 0.7110 | 0.7169 | 0.7081 | 0.7084 | 179,032 | -0.01(-0.82%) |
May 29, 2003 | 0.7283 | 0.7286 | 0.7142 | 0.7142 | 103,650 | -0.01(-2.04%) |
May 28, 2003 | 0.7416 | 0.7416 | 0.7272 | 0.7291 | 68,786 | -0.01(-1.93%) |
May 27, 2003 | 0.7116 | 0.7490 | 0.7116 | 0.7434 | 80,093 | +0.02(+2.56%) |
May 23, 2003 | 0.7317 | 0.7320 | 0.7246 | 0.7248 | 19,787 | -0.01(-1.19%) |
May 22, 2003 | 0.7283 | 0.7389 | 0.7272 | 0.7336 | 27,326 | +0.00(+0.40%) |
May 21, 2003 | 0.7320 | 0.7328 | 0.7256 | 0.7307 | 80,093 | -0.00(-0.18%) |
May 20, 2003 | 0.7217 | 0.7397 | 0.7217 | 0.7320 | 280,798 | +0.02(+2.11%) |
May 19, 2003 | 0.7336 | 0.7336 | 0.7166 | 0.7169 | 93,285 | -0.02(-2.63%) |
May 16, 2003 | 0.7479 | 0.7532 | 0.7362 | 0.7362 | 57,478 | -0.01(-0.68%) |
May 15, 2003 | 0.7487 | 0.7487 | 0.7410 | 0.7413 | 69,728 | -0.01(-0.99%) |
May 14, 2003 | 0.7469 | 0.7522 | 0.7429 | 0.7487 | 80,093 | +0.00(+0.25%) |
May 13, 2003 | 0.7583 | 0.7604 | 0.7455 | 0.7469 | 208,243 | -0.01(-1.30%) |
May 12, 2003 | 0.7344 | 0.7615 | 0.7344 | 0.7567 | 379,737 | +0.02(+3.33%) |
May 09, 2003 | 0.7561 | 0.7561 | 0.7243 | 0.7323 | 202,589 | -0.03(-4.13%) |
May 08, 2003 | 0.7721 | 0.7806 | 0.7588 | 0.7638 | 171,494 | -0.02(-2.04%) |
May 07, 2003 | 0.7853 | 0.7869 | 0.7745 | 0.7798 | 243,107 | -0.00(-0.37%) |
May 06, 2003 | 0.7787 | 0.7890 | 0.7760 | 0.7827 | 297,759 | +0.01(+0.99%) |
May 05, 2003 | 0.7750 | 0.7792 | 0.7718 | 0.7750 | 332,624 | +0.01(+1.18%) |
May 02, 2003 | 0.7418 | 0.7721 | 0.7416 | 0.7660 | 384,449 | +0.03(+3.66%) |