Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.8721 | 0.8923 | 0.8721 | 0.8923 | 10,245 | +0.03(+2.91%) |
Jul 30, 2003 | 0.8671 | 0.8671 | 0.8671 | 0.8671 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 0.8699 | 0.8755 | 0.8654 | 0.8671 | 11,582 | +0.01(+0.91%) |
Jul 28, 2003 | 0.8755 | 0.8755 | 0.8586 | 0.8592 | 21,828 | +0.03(+3.03%) |
Jul 25, 2003 | 0.8334 | 0.8339 | 0.8334 | 0.8339 | 2,672 | +0.00(+0.34%) |
Jul 24, 2003 | 0.8311 | 0.8311 | 0.8311 | 0.8311 | 4,454 | -0.01(-0.60%) |
Jul 23, 2003 | 0.8104 | 0.8362 | 0.8104 | 0.8362 | 20,937 | +0.03(+3.83%) |
Jul 22, 2003 | 0.8053 | 0.8053 | 0.8053 | 0.8053 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.8059 | 0.8059 | 0.8053 | 0.8053 | 1,781 | -0.01(-0.69%) |
Jul 18, 2003 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 0.8053 | 0.8109 | 0.8053 | 0.8109 | 4,900 | +0.01(+1.05%) |
Jul 16, 2003 | 0.7997 | 0.8025 | 0.7997 | 0.8025 | 4,009 | +0.00(+0.00%) |
Jul 15, 2003 | 0.8194 | 0.8194 | 0.8025 | 0.8025 | 9,800 | -0.02(-2.39%) |
Jul 14, 2003 | 0.8233 | 0.8233 | 0.8222 | 0.8222 | 29,401 | +0.00(+0.00%) |
Jul 11, 2003 | 0.8194 | 0.8222 | 0.8188 | 0.8222 | 64,148 | +0.01(+0.69%) |
Jul 10, 2003 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 445 | +0.00(+0.00%) |
Jul 09, 2003 | 0.8143 | 0.8165 | 0.8143 | 0.8165 | 3,563 | +0.00(+0.28%) |
Jul 08, 2003 | 0.8194 | 0.8194 | 0.8137 | 0.8143 | 24,501 | +0.00(+0.00%) |
Jul 07, 2003 | 0.8143 | 0.8143 | 0.8053 | 0.8143 | 15,146 | +0.00(+0.14%) |
Jul 03, 2003 | 0.8053 | 0.8132 | 0.8053 | 0.8132 | 5,345 | +0.01(+1.68%) |
Jul 02, 2003 | 0.7947 | 0.7997 | 0.7941 | 0.7997 | 19,155 | +0.01(+0.71%) |
Jul 01, 2003 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 0.7969 | 0.7969 | 0.7941 | 0.7941 | 890 | +0.00(+0.07%) |
Jun 27, 2003 | 0.7986 | 0.8053 | 0.7930 | 0.7935 | 3,118 | -0.00(-0.07%) |
Jun 26, 2003 | 0.7913 | 0.7941 | 0.7913 | 0.7941 | 1,781 | +0.00(+0.35%) |
Jun 25, 2003 | 0.7829 | 0.7913 | 0.7829 | 0.7913 | 3,563 | +0.01(+1.08%) |
Jun 24, 2003 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | 445 | +0.00(+0.36%) |
Jun 23, 2003 | 0.7801 | 0.7829 | 0.7801 | 0.7801 | 9,800 | +0.01(+0.72%) |
Jun 20, 2003 | 0.7716 | 0.7745 | 0.7716 | 0.7745 | 4,009 | +0.01(+0.73%) |
Jun 19, 2003 | 0.7688 | 0.7773 | 0.7688 | 0.7688 | 7,573 | -0.01(-0.65%) |
Jun 18, 2003 | 0.7660 | 0.7739 | 0.7660 | 0.7739 | 4,009 | +0.01(+1.03%) |
Jun 17, 2003 | 0.7677 | 0.7677 | 0.7660 | 0.7660 | 8,909 | -0.01(-0.94%) |
Jun 16, 2003 | 0.7745 | 0.7745 | 0.7733 | 0.7733 | 4,900 | -0.00(-0.14%) |
Jun 13, 2003 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 0.7632 | 0.7745 | 0.7604 | 0.7745 | 7,127 | +0.01(+1.47%) |
Jun 11, 2003 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 445 | -0.00(-0.51%) |
Jun 10, 2003 | 0.7761 | 0.7767 | 0.7666 | 0.7672 | 22,273 | -0.01(-1.87%) |
Jun 09, 2003 | 0.7773 | 0.7823 | 0.7773 | 0.7818 | 4,900 | -0.00(-0.14%) |
Jun 06, 2003 | 0.7801 | 0.7829 | 0.7801 | 0.7829 | 1,336 | +0.01(+1.16%) |
Jun 05, 2003 | 0.7582 | 0.7739 | 0.7582 | 0.7739 | 9,800 | +0.02(+2.15%) |
Jun 04, 2003 | 0.7627 | 0.7627 | 0.7576 | 0.7576 | 5,345 | +0.00(+0.07%) |
Jun 03, 2003 | 0.7520 | 0.7571 | 0.7464 | 0.7571 | 4,454 | +0.01(+1.05%) |
Jun 02, 2003 | 0.7430 | 0.7554 | 0.7430 | 0.7492 | 7,573 | +0.01(+1.52%) |
May 30, 2003 | 0.7268 | 0.7380 | 0.7268 | 0.7380 | 65,039 | +0.02(+2.33%) |
May 29, 2003 | 0.7296 | 0.7296 | 0.7211 | 0.7211 | 6,236 | -0.01(-1.15%) |
May 28, 2003 | 0.7352 | 0.7380 | 0.7268 | 0.7296 | 8,909 | -0.01(-0.76%) |
May 27, 2003 | 0.7318 | 0.7352 | 0.7318 | 0.7352 | 10,691 | +0.00(+0.38%) |
May 23, 2003 | 0.7239 | 0.7324 | 0.7239 | 0.7324 | 9,354 | +0.01(+1.56%) |
May 22, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
May 21, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 1,781 | +0.00(+0.00%) |
May 20, 2003 | 0.7183 | 0.7211 | 0.7161 | 0.7211 | 2,672 | +0.00(+0.39%) |
May 19, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 2,227 | +0.00(+0.00%) |
May 16, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 1,336 | +0.00(+0.39%) |
May 15, 2003 | 0.7032 | 0.7155 | 0.7032 | 0.7155 | 5,791 | +0.01(+1.76%) |
May 14, 2003 | 0.7071 | 0.7071 | 0.7032 | 0.7032 | 13,809 | -0.00(-0.16%) |
May 13, 2003 | 0.7049 | 0.7054 | 0.7015 | 0.7043 | 61,030 | -0.00(-0.16%) |
May 12, 2003 | 0.7071 | 0.7071 | 0.7054 | 0.7054 | 3,563 | -0.00(-0.24%) |
May 09, 2003 | 0.7071 | 0.7071 | 0.7071 | 0.7071 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.7043 | 0.7071 | 0.7043 | 0.7071 | 2,672 | -0.00(-0.40%) |
May 07, 2003 | 0.7015 | 0.7099 | 0.6959 | 0.7099 | 12,027 | +0.01(+1.12%) |
May 06, 2003 | 0.6903 | 0.7021 | 0.6903 | 0.7021 | 13,364 | +0.01(+1.87%) |
May 05, 2003 | 0.6791 | 0.6892 | 0.6791 | 0.6892 | 8,464 | +0.01(+1.49%) |
May 02, 2003 | 0.6706 | 0.6791 | 0.6706 | 0.6791 | 79,739 | +0.01(+1.77%) |