Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6417 | 0.6485 | 97,868,304 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6529 | 0.6366 | 0.6407 | 86,093,808 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6305 | 0.6849 | 0.6237 | 0.6478 | 304,828,608 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7212 | 0.7229 | 0.6903 | 0.6934 | 78,224,520 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7056 | 0.7195 | 0.6794 | 0.7154 | 109,263,400 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7460 | 0.7515 | 0.6981 | 0.7042 | 121,898,744 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7226 | 0.7372 | 0.7008 | 0.7328 | 66,085,012 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7314 | 0.7368 | 0.7192 | 0.7233 | 63,570,504 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7263 | 0.7287 | 0.6944 | 0.7114 | 107,580,952 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7328 | 0.7351 | 0.6954 | 0.7222 | 139,768,496 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7630 | 0.7729 | 0.7372 | 0.7474 | 93,036,832 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8116 | 0.8153 | 0.7678 | 0.7868 | 96,061,568 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8357 | 0.8394 | 0.7888 | 0.7966 | 125,058,232 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8510 | 0.8562 | 0.8194 | 0.8235 | 76,056,704 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8354 | 0.8405 | 0.8228 | 0.8299 | 53,966,440 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8340 | 0.8449 | 0.8109 | 0.8255 | 70,487,368 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8411 | 0.8748 | 0.8396 | 0.8608 | 82,390,072 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8276 | 0.8527 | 0.8255 | 0.8415 | 65,873,072 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8095 | 0.8554 | 0.8092 | 0.8510 | 91,886,856 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7892 | 0.8194 | 0.7875 | 0.7987 | 45,889,136 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8177 | 0.8282 | 0.7970 | 0.8078 | 92,509,600 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7684 | 0.8112 | 0.7613 | 0.8102 | 106,538,256 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7766 | 0.7919 | 0.7678 | 0.7783 | 60,048,620 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7895 | 0.7966 | 0.7627 | 0.7671 | 77,268,168 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7817 | 0.7909 | 0.7572 | 0.7803 | 104,714,520 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8078 | 0.7732 | 0.7793 | 115,802,168 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7881 | 0.7494 | 0.7742 | 110,476,168 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8038 | 0.8078 | 0.7599 | 0.7759 | 80,271,976 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8218 | 0.8221 | 0.7915 | 0.8044 | 103,295,040 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8693 | 0.8739 | 0.8085 | 0.8129 | 130,048,000 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8255 | 0.8822 | 0.8187 | 0.8656 | 122,452,144 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8330 | 0.8391 | 0.8085 | 0.8337 | 109,058,000 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8068 | 0.8245 | 0.7535 | 0.8143 | 207,818,544 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8272 | 0.8510 | 0.7915 | 0.7973 | 199,199,616 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8839 | 0.8935 | 0.8619 | 0.8646 | 114,130,192 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8717 | 0.8856 | 0.8561 | 0.8778 | 102,945,728 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8646 | 0.8778 | 0.8551 | 0.8772 | 61,481,184 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8697 | 0.8921 | 0.8513 | 0.8646 | 78,513,648 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9380 | 0.9427 | 0.8683 | 0.8751 | 150,871,856 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8659 | 0.9057 | 0.8544 | 0.9026 | 131,863,888 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8544 | 0.8782 | 0.8411 | 0.8775 | 128,276,592 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8303 | 0.8826 | 0.8201 | 0.8571 | 174,266,464 | +0.02(+2.06%) |
Jun 02, 2003 | 0.9070 | 0.9132 | 0.8343 | 0.8398 | 170,921,200 | -0.05(-5.54%) |
May 30, 2003 | 0.9003 | 0.9047 | 0.8782 | 0.8890 | 233,607,312 | +0.07(+8.10%) |
May 29, 2003 | 0.7695 | 0.8486 | 0.7678 | 0.8225 | 250,647,616 | +0.05(+6.84%) |
May 28, 2003 | 0.7695 | 0.7780 | 0.7508 | 0.7698 | 135,128,048 | -0.00(-0.26%) |
May 27, 2003 | 0.7015 | 0.7746 | 0.6879 | 0.7718 | 183,116,960 | +0.06(+8.86%) |
May 23, 2003 | 0.7134 | 0.7270 | 0.7059 | 0.7090 | 94,881,504 | -0.00(-0.52%) |
May 22, 2003 | 0.7114 | 0.7192 | 0.6947 | 0.7127 | 97,325,368 | +0.00(+0.33%) |
May 21, 2003 | 0.6866 | 0.7107 | 0.6828 | 0.7103 | 99,357,120 | +0.02(+3.51%) |
May 20, 2003 | 0.6825 | 0.6913 | 0.6794 | 0.6862 | 96,752,344 | +0.01(+1.56%) |
May 19, 2003 | 0.7127 | 0.7195 | 0.6730 | 0.6757 | 133,445,592 | -0.05(-6.44%) |
May 16, 2003 | 0.7066 | 0.7348 | 0.7056 | 0.7222 | 111,652,312 | +0.01(+0.95%) |
May 15, 2003 | 0.7019 | 0.7168 | 0.6981 | 0.7154 | 121,052,288 | +0.02(+3.44%) |
May 14, 2003 | 0.6947 | 0.7032 | 0.6828 | 0.6917 | 105,593,680 | -0.00(-0.10%) |
May 13, 2003 | 0.6801 | 0.7032 | 0.6777 | 0.6923 | 199,745,168 | -0.01(-1.88%) |
May 12, 2003 | 0.7277 | 0.7440 | 0.6998 | 0.7056 | 329,216,224 | -0.02(-2.81%) |
May 09, 2003 | 0.6397 | 0.7314 | 0.6217 | 0.7260 | 1,007,267,392 | +0.18(+33.06%) |
May 08, 2003 | 0.5385 | 0.5673 | 0.5317 | 0.5456 | 231,588,640 | +0.00(+0.06%) |
May 07, 2003 | 0.5459 | 0.5588 | 0.5357 | 0.5452 | 98,243,776 | -0.01(-1.59%) |
May 06, 2003 | 0.5507 | 0.5683 | 0.5412 | 0.5541 | 125,100,096 | +0.00(+0.12%) |
May 05, 2003 | 0.5452 | 0.5789 | 0.5357 | 0.5534 | 172,224,240 | +0.01(+2.45%) |
May 02, 2003 | 0.4963 | 0.5435 | 0.4936 | 0.5402 | 184,870,048 | +0.05(+10.26%) |