Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.7651 | 0.7658 | 0.7505 | 0.7505 | 3,268,290 | -0.01(-1.55%) |
Jul 30, 2003 | 0.7755 | 0.7755 | 0.7562 | 0.7623 | 3,354,629 | -0.01(-1.79%) |
Jul 29, 2003 | 0.7776 | 0.7821 | 0.7735 | 0.7762 | 2,246,612 | +0.00(+0.27%) |
Jul 28, 2003 | 0.7700 | 0.7832 | 0.7673 | 0.7742 | 1,809,521 | +0.01(+1.36%) |
Jul 25, 2003 | 0.7769 | 0.7782 | 0.7568 | 0.7637 | 4,651,513 | -0.01(-1.80%) |
Jul 24, 2003 | 0.7874 | 0.7950 | 0.7772 | 0.7778 | 2,262,800 | -0.01(-1.04%) |
Jul 23, 2003 | 0.7926 | 0.7928 | 0.7800 | 0.7860 | 3,874,462 | -0.01(-1.27%) |
Jul 22, 2003 | 0.7714 | 0.8015 | 0.7714 | 0.7961 | 6,063,515 | +0.04(+5.49%) |
Jul 21, 2003 | 0.7610 | 0.7692 | 0.7547 | 0.7547 | 5,061,623 | -0.01(-0.82%) |
Jul 18, 2003 | 0.7536 | 0.7642 | 0.7491 | 0.7610 | 5,863,856 | +0.01(+0.98%) |
Jul 17, 2003 | 0.7686 | 0.7686 | 0.7505 | 0.7536 | 6,707,460 | -0.02(-2.39%) |
Jul 16, 2003 | 0.7783 | 0.7894 | 0.7680 | 0.7721 | 16,911,648 | +0.03(+3.83%) |
Jul 15, 2003 | 0.7491 | 0.7583 | 0.7436 | 0.7436 | 4,041,743 | -0.01(-0.74%) |
Jul 14, 2003 | 0.7436 | 0.7505 | 0.7422 | 0.7491 | 2,457,063 | +0.01(+1.26%) |
Jul 11, 2003 | 0.7325 | 0.7416 | 0.7270 | 0.7398 | 3,816,902 | +0.02(+2.76%) |
Jul 10, 2003 | 0.7238 | 0.7247 | 0.7172 | 0.7200 | 3,831,292 | -0.01(-0.96%) |
Jul 09, 2003 | 0.7215 | 0.7275 | 0.7111 | 0.7269 | 2,582,974 | +0.01(+0.77%) |
Jul 08, 2003 | 0.6949 | 0.7227 | 0.6908 | 0.7213 | 8,110,468 | +0.05(+7.48%) |
Jul 07, 2003 | 0.6595 | 0.6762 | 0.6595 | 0.6712 | 3,716,173 | +0.02(+2.29%) |
Jul 03, 2003 | 0.6553 | 0.6573 | 0.6528 | 0.6562 | 1,048,658 | -0.00(-0.30%) |
Jul 02, 2003 | 0.6560 | 0.6610 | 0.6498 | 0.6581 | 3,809,707 | +0.00(+0.21%) |
Jul 01, 2003 | 0.6491 | 0.6567 | 0.6407 | 0.6567 | 2,426,485 | +0.01(+0.92%) |
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%) |