Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.7295 | 0.7428 | 0.7219 | 0.7428 | 1,018,779 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7238 | 0.7345 | 0.7181 | 0.7295 | 1,018,779 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7143 | 0.7301 | 0.7143 | 0.7238 | 3,440,755 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7080 | 0.7213 | 0.7061 | 0.7143 | 1,729,078 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6732 | 0.7364 | 0.6732 | 0.6979 | 2,668,760 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6745 | 0.6802 | 0.6599 | 0.6669 | 537,865 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6903 | 0.6903 | 0.6631 | 0.6745 | 1,602,521 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6922 | 0.7048 | 0.6903 | 0.6966 | 509,389 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7143 | 0.7225 | 0.6922 | 0.6985 | 1,055,164 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7352 | 0.7390 | 0.7200 | 0.7282 | 1,483,875 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7396 | 0.7554 | 0.7143 | 0.7288 | 928,608 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7522 | 0.7541 | 0.7434 | 0.7453 | 1,765,463 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7061 | 0.7269 | 0.7061 | 0.7219 | 409,726 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6890 | 0.7111 | 0.6859 | 0.7017 | 520,463 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7080 | 0.7143 | 0.6808 | 0.6934 | 1,286,130 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6922 | 0.7036 | 0.6903 | 0.6972 | 917,534 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6859 | 0.6915 | 0.6821 | 0.6865 | 1,088,385 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6498 | 0.6764 | 0.6498 | 0.6764 | 2,879,160 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6321 | 0.6562 | 0.6315 | 0.6498 | 1,479,129 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6258 | 0.6315 | 0.6201 | 0.6315 | 461,931 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6353 | 0.6359 | 0.6201 | 0.6226 | 786,232 | -0.02(-2.96%) |
May 30, 2003 | 0.6543 | 0.6543 | 0.6353 | 0.6416 | 877,985 | -0.02(-2.40%) |
May 29, 2003 | 0.6321 | 0.6606 | 0.6321 | 0.6574 | 1,659,472 | +0.03(+4.31%) |
May 28, 2003 | 0.6283 | 0.6321 | 0.6252 | 0.6302 | 1,392,121 | +0.01(+1.32%) |
May 27, 2003 | 0.6132 | 0.6309 | 0.6024 | 0.6220 | 877,985 | -0.01(-1.70%) |
May 23, 2003 | 0.6296 | 0.6334 | 0.6296 | 0.6328 | 2,162,534 | +0.00(+0.50%) |
May 22, 2003 | 0.6302 | 0.6321 | 0.6226 | 0.6296 | 1,979,027 | -0.00(-0.40%) |
May 21, 2003 | 0.6321 | 0.6334 | 0.6302 | 0.6321 | 1,882,528 | +0.00(+0.00%) |
May 20, 2003 | 0.6416 | 0.6416 | 0.6226 | 0.6321 | 1,487,038 | -0.02(-3.57%) |
May 19, 2003 | 0.6701 | 0.6701 | 0.6498 | 0.6555 | 1,406,359 | -0.02(-2.63%) |
May 16, 2003 | 0.6492 | 0.6751 | 0.6353 | 0.6732 | 802,051 | +0.02(+2.70%) |
May 15, 2003 | 0.6795 | 0.6814 | 0.6555 | 0.6555 | 912,788 | -0.03(-4.86%) |
May 14, 2003 | 0.6827 | 0.6890 | 0.6726 | 0.6890 | 909,624 | -0.00(-0.64%) |
May 13, 2003 | 0.6890 | 0.7017 | 0.6764 | 0.6934 | 1,115,279 | +0.02(+2.82%) |
May 12, 2003 | 0.6730 | 0.6759 | 0.6681 | 0.6744 | 1,402,562 | +0.01(+0.95%) |
May 09, 2003 | 0.6443 | 0.6681 | 0.6443 | 0.6681 | 2,410,268 | +0.03(+4.89%) |
May 08, 2003 | 0.6224 | 0.6443 | 0.6224 | 0.6370 | 462,722 | +0.02(+3.64%) |
May 07, 2003 | 0.5976 | 0.6175 | 0.5976 | 0.6146 | 542,927 | +0.02(+3.02%) |
May 06, 2003 | 0.6059 | 0.6059 | 0.5957 | 0.5966 | 246,785 | -0.01(-2.31%) |
May 05, 2003 | 0.6365 | 0.6399 | 0.6102 | 0.6107 | 1,503,333 | -0.02(-3.31%) |
May 02, 2003 | 0.5932 | 0.6433 | 0.5923 | 0.6316 | 1,659,630 | +0.04(+6.13%) |
May 01, 2003 | 0.5937 | 0.5986 | 0.5937 | 0.5952 | 497,683 | +0.00(+0.66%) |
Apr 30, 2003 | 0.5957 | 0.6127 | 0.5913 | 0.5913 | 4,246,762 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5543 | 0.5923 | 0.5519 | 0.5864 | 2,019,525 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5329 | 0.5422 | 0.5329 | 0.5363 | 3,948,563 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5300 | 0.5543 | 0.5295 | 0.5324 | 2,763,994 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5397 | 0.5470 | 0.5324 | 0.5383 | 2,332,120 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5397 | 0.5422 | 0.5252 | 0.5373 | 3,023,118 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5261 | 0.5383 | 0.5227 | 0.5349 | 2,564,509 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5368 | 0.5431 | 0.5368 | 0.5422 | 123,392 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5349 | 0.5456 | 0.5349 | 0.5349 | 2,463,739 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5111 | 0.5324 | 0.5111 | 0.5261 | 4,892,516 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4911 | 0.5111 | 0.4911 | 0.5101 | 1,408,732 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4619 | 0.4906 | 0.4619 | 0.4872 | 499,740 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4624 | 0.4692 | 0.4605 | 0.4605 | 316,707 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4707 | 0.4707 | 0.4576 | 0.4576 | 943,953 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4838 | 0.4872 | 0.4741 | 0.4741 | 456,552 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4916 | 0.4916 | 0.4799 | 0.4799 | 1,988,677 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4863 | 0.4970 | 0.4858 | 0.4916 | 3,613,346 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4644 | 0.4775 | 0.4576 | 0.4765 | 1,630,838 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4376 | 0.4546 | 0.4376 | 0.4546 | 1,768,627 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4449 | 0.4576 | 0.4328 | 0.4328 | 1,957,829 | -0.01(-1.33%) |