Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.6555 | 0.6595 | 0.6416 | 0.6507 | 3,908,637 | -0.00(-0.49%) |
Jun 27, 2003 | 0.6463 | 0.6578 | 0.6456 | 0.6539 | 3,086,618 | +0.01(+1.12%) |
Jun 26, 2003 | 0.6316 | 0.6467 | 0.6296 | 0.6467 | 2,419,290 | +0.02(+2.40%) |
Jun 25, 2003 | 0.6234 | 0.6393 | 0.6234 | 0.6316 | 2,779,036 | +0.01(+1.88%) |
Jun 24, 2003 | 0.6309 | 0.6338 | 0.6181 | 0.6199 | 2,944,519 | -0.01(-1.74%) |
Jun 23, 2003 | 0.6512 | 0.6512 | 0.6250 | 0.6309 | 1,937,231 | -0.02(-2.93%) |
Jun 20, 2003 | 0.6539 | 0.6539 | 0.6466 | 0.6499 | 2,681,904 | -0.01(-1.31%) |
Jun 19, 2003 | 0.6644 | 0.6803 | 0.6574 | 0.6585 | 1,309,474 | -0.00(-0.25%) |
Jun 18, 2003 | 0.6562 | 0.6657 | 0.6499 | 0.6602 | 3,090,216 | +0.00(+0.64%) |
Jun 17, 2003 | 0.6560 | 0.6616 | 0.6512 | 0.6560 | 2,424,686 | +0.01(+1.18%) |
Jun 16, 2003 | 0.6510 | 0.6573 | 0.6370 | 0.6484 | 6,475,424 | -0.00(-0.41%) |
Jun 13, 2003 | 0.6776 | 0.6776 | 0.6457 | 0.6510 | 2,412,095 | -0.03(-3.92%) |
Jun 12, 2003 | 0.6666 | 0.6796 | 0.6666 | 0.6776 | 1,277,097 | +0.01(+2.18%) |
Jun 11, 2003 | 0.6595 | 0.6651 | 0.6539 | 0.6631 | 1,034,269 | +0.00(+0.72%) |
Jun 10, 2003 | 0.6651 | 0.6674 | 0.6567 | 0.6584 | 1,241,122 | -0.01(-0.98%) |
Jun 09, 2003 | 0.6630 | 0.6671 | 0.6564 | 0.6649 | 1,798,728 | -0.00(-0.10%) |
Jun 06, 2003 | 0.6776 | 0.6866 | 0.6651 | 0.6656 | 2,894,154 | -0.01(-0.91%) |
Jun 05, 2003 | 0.6671 | 0.6726 | 0.6549 | 0.6717 | 1,636,843 | +0.00(+0.17%) |
Jun 04, 2003 | 0.6539 | 0.6727 | 0.6539 | 0.6706 | 1,764,553 | +0.02(+2.66%) |
Jun 03, 2003 | 0.6505 | 0.6564 | 0.6457 | 0.6532 | 2,597,364 | +0.00(+0.17%) |
Jun 02, 2003 | 0.6705 | 0.6705 | 0.6492 | 0.6521 | 2,917,538 | -0.00(-0.70%) |
May 30, 2003 | 0.6509 | 0.6602 | 0.6505 | 0.6567 | 4,345,729 | +0.01(+0.94%) |
May 29, 2003 | 0.6560 | 0.6560 | 0.6491 | 0.6506 | 1,447,976 | -0.01(-0.99%) |
May 28, 2003 | 0.6498 | 0.6659 | 0.6498 | 0.6571 | 1,509,133 | +0.01(+1.13%) |
May 27, 2003 | 0.6324 | 0.6500 | 0.6310 | 0.6498 | 2,055,947 | +0.02(+2.52%) |
May 23, 2003 | 0.6421 | 0.6421 | 0.6317 | 0.6338 | 676,322 | -0.01(-0.87%) |
May 22, 2003 | 0.6317 | 0.6393 | 0.6310 | 0.6393 | 1,654,830 | +0.01(+1.21%) |
May 21, 2003 | 0.6261 | 0.6329 | 0.6199 | 0.6317 | 2,023,570 | +0.01(+0.89%) |
May 20, 2003 | 0.6331 | 0.6392 | 0.6252 | 0.6261 | 2,010,978 | -0.01(-1.10%) |
May 19, 2003 | 0.6567 | 0.6581 | 0.6303 | 0.6331 | 5,599,443 | -0.03(-5.10%) |
May 16, 2003 | 0.6442 | 0.6671 | 0.6378 | 0.6671 | 4,147,868 | +0.02(+3.00%) |
May 15, 2003 | 0.6421 | 0.6499 | 0.6410 | 0.6477 | 3,777,330 | +0.01(+1.13%) |
May 14, 2003 | 0.6421 | 0.6463 | 0.6377 | 0.6405 | 3,469,748 | -0.00(-0.15%) |
May 13, 2003 | 0.6386 | 0.6435 | 0.6324 | 0.6414 | 1,805,923 | +0.00(+0.09%) |
May 12, 2003 | 0.6303 | 0.6434 | 0.6254 | 0.6409 | 2,221,430 | +0.01(+1.81%) |
May 09, 2003 | 0.6268 | 0.6313 | 0.6234 | 0.6295 | 3,874,462 | +0.00(+0.76%) |
May 08, 2003 | 0.6178 | 0.6296 | 0.6152 | 0.6247 | 1,921,042 | +0.00(+0.56%) |
May 07, 2003 | 0.6324 | 0.6393 | 0.6165 | 0.6213 | 2,226,826 | -0.01(-2.23%) |
May 06, 2003 | 0.6295 | 0.6407 | 0.6268 | 0.6354 | 1,302,279 | +0.00(+0.70%) |
May 05, 2003 | 0.6281 | 0.6342 | 0.6196 | 0.6310 | 3,003,877 | +0.00(+0.58%) |
May 02, 2003 | 0.6011 | 0.6341 | 0.6011 | 0.6274 | 5,962,786 | +0.01(+1.92%) |
Apr 30, 2003 | 0.6117 | 0.6196 | 0.6046 | 0.6156 | 3,120,794 | +0.00(+0.64%) |
Apr 29, 2003 | 0.6332 | 0.6332 | 0.6065 | 0.6117 | 4,405,087 | -0.02(-3.21%) |
Apr 28, 2003 | 0.6150 | 0.6360 | 0.6063 | 0.6320 | 3,135,184 | +0.02(+2.90%) |
Apr 25, 2003 | 0.6257 | 0.6260 | 0.6115 | 0.6142 | 1,957,017 | -0.01(-2.13%) |
Apr 24, 2003 | 0.6380 | 0.6407 | 0.6254 | 0.6275 | 2,399,504 | -0.01(-2.06%) |
Apr 23, 2003 | 0.6220 | 0.6418 | 0.6200 | 0.6407 | 3,581,269 | +0.02(+2.79%) |
Apr 22, 2003 | 0.6088 | 0.6241 | 0.6039 | 0.6234 | 2,591,968 | +0.01(+2.09%) |
Apr 21, 2003 | 0.6046 | 0.6157 | 0.6018 | 0.6106 | 1,714,188 | +0.00(+0.76%) |
Apr 17, 2003 | 0.5942 | 0.6082 | 0.5922 | 0.6060 | 3,757,544 | +0.01(+1.96%) |
Apr 16, 2003 | 0.5837 | 0.5963 | 0.5826 | 0.5943 | 5,322,438 | +0.04(+6.42%) |
Apr 15, 2003 | 0.5576 | 0.5594 | 0.5539 | 0.5585 | 1,998,387 | +0.00(+0.07%) |
Apr 14, 2003 | 0.5443 | 0.5591 | 0.5426 | 0.5580 | 928,144 | +0.02(+3.05%) |
Apr 11, 2003 | 0.5515 | 0.5571 | 0.5387 | 0.5415 | 1,399,411 | -0.01(-1.19%) |
Apr 10, 2003 | 0.5452 | 0.5523 | 0.5436 | 0.5480 | 836,408 | +0.00(+0.77%) |
Apr 09, 2003 | 0.5533 | 0.5557 | 0.5436 | 0.5439 | 2,063,142 | -0.01(-1.61%) |
Apr 08, 2003 | 0.5693 | 0.5693 | 0.5516 | 0.5528 | 2,235,820 | -0.02(-2.67%) |
Apr 07, 2003 | 0.5719 | 0.5754 | 0.5678 | 0.5679 | 2,699,892 | +0.00(+0.49%) |
Apr 04, 2003 | 0.5900 | 0.5904 | 0.5646 | 0.5651 | 3,662,212 | -0.02(-3.88%) |
Apr 03, 2003 | 0.5824 | 0.5904 | 0.5811 | 0.5879 | 2,109,909 | +0.01(+1.34%) |
Apr 02, 2003 | 0.5726 | 0.5865 | 0.5726 | 0.5801 | 1,018,080 | +0.01(+2.18%) |