Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.9165 | 0.9286 | 0.9149 | 0.9286 | 6,570,361 | +0.02(+1.73%) |
Jul 30, 2003 | 0.9090 | 0.9207 | 0.9070 | 0.9128 | 3,384,221 | +0.00(+0.27%) |
Jul 29, 2003 | 0.9352 | 0.9390 | 0.9082 | 0.9103 | 8,725,196 | -0.03(-3.69%) |
Jul 28, 2003 | 0.9394 | 0.9506 | 0.9394 | 0.9452 | 5,629,676 | +0.01(+0.71%) |
Jul 25, 2003 | 0.9115 | 0.9460 | 0.9103 | 0.9385 | 9,045,975 | +0.03(+3.11%) |
Jul 24, 2003 | 0.9099 | 0.9182 | 0.8978 | 0.9103 | 17,081,496 | +0.00(+0.09%) |
Jul 23, 2003 | 0.8928 | 0.9095 | 0.8824 | 0.9095 | 10,778,184 | +0.02(+2.05%) |
Jul 22, 2003 | 0.8646 | 0.8966 | 0.8608 | 0.8912 | 38,407,704 | +0.07(+8.01%) |
Jul 21, 2003 | 0.8251 | 0.8450 | 0.8209 | 0.8251 | 7,734,790 | -0.00(-0.40%) |
Jul 18, 2003 | 0.8172 | 0.8305 | 0.8134 | 0.8284 | 5,429,189 | +0.01(+1.42%) |
Jul 17, 2003 | 0.8309 | 0.8309 | 0.8168 | 0.8168 | 13,322,765 | -0.01(-1.80%) |
Jul 16, 2003 | 0.8209 | 0.8350 | 0.8193 | 0.8317 | 17,621,208 | +0.01(+1.47%) |
Jul 15, 2003 | 0.8247 | 0.8263 | 0.8147 | 0.8197 | 4,916,744 | -0.00(-0.10%) |
Jul 14, 2003 | 0.8043 | 0.8205 | 0.8018 | 0.8205 | 6,292,085 | +0.02(+2.81%) |
Jul 11, 2003 | 0.7939 | 0.8055 | 0.7939 | 0.7981 | 5,109,212 | +0.00(+0.00%) |
Jul 10, 2003 | 0.7997 | 0.7997 | 0.7848 | 0.7981 | 5,331,351 | -0.00(-0.26%) |
Jul 09, 2003 | 0.8026 | 0.8076 | 0.7960 | 0.8001 | 5,819,738 | -0.00(-0.36%) |
Jul 08, 2003 | 0.8001 | 0.8101 | 0.7931 | 0.8030 | 11,639,476 | -0.00(-0.16%) |
Jul 07, 2003 | 0.7989 | 0.8084 | 0.7989 | 0.8043 | 9,001,066 | +0.01(+0.68%) |
Jul 03, 2003 | 0.7997 | 0.7997 | 0.7868 | 0.7989 | 2,761,107 | -0.00(-0.21%) |
Jul 02, 2003 | 0.7947 | 0.8084 | 0.7947 | 0.8006 | 7,878,339 | +0.00(+0.52%) |
Jul 01, 2003 | 0.7773 | 0.8080 | 0.7752 | 0.7964 | 8,488,621 | +0.02(+2.19%) |
Jun 30, 2003 | 0.7814 | 0.7902 | 0.7789 | 0.7794 | 4,593,559 | -0.00(-0.27%) |
Jun 27, 2003 | 0.7785 | 0.7943 | 0.7735 | 0.7814 | 4,445,199 | +0.00(+0.64%) |
Jun 26, 2003 | 0.7752 | 0.7806 | 0.7710 | 0.7764 | 2,927,912 | +0.01(+1.03%) |
Jun 25, 2003 | 0.7669 | 0.7835 | 0.7669 | 0.7685 | 5,791,669 | +0.00(+0.22%) |
Jun 24, 2003 | 0.7507 | 0.7702 | 0.7503 | 0.7669 | 6,401,150 | +0.01(+1.88%) |
Jun 23, 2003 | 0.7619 | 0.7619 | 0.7461 | 0.7528 | 5,705,861 | -0.01(-1.36%) |
Jun 20, 2003 | 0.7598 | 0.7644 | 0.7511 | 0.7631 | 6,503,799 | +0.00(+0.33%) |
Jun 19, 2003 | 0.7673 | 0.7698 | 0.7598 | 0.7606 | 7,447,692 | -0.01(-0.87%) |
Jun 18, 2003 | 0.7702 | 0.7710 | 0.7569 | 0.7673 | 8,841,479 | -0.00(-0.38%) |
Jun 17, 2003 | 0.7677 | 0.7781 | 0.7611 | 0.7702 | 6,765,235 | +0.01(+0.71%) |
Jun 16, 2003 | 0.7515 | 0.7685 | 0.7473 | 0.7648 | 5,897,527 | +0.01(+1.83%) |
Jun 13, 2003 | 0.7457 | 0.7519 | 0.7399 | 0.7511 | 6,935,248 | +0.01(+0.72%) |
Jun 12, 2003 | 0.7436 | 0.7503 | 0.7378 | 0.7457 | 8,775,719 | +0.01(+0.79%) |
Jun 11, 2003 | 0.7382 | 0.7457 | 0.7382 | 0.7399 | 8,745,245 | +0.00(+0.51%) |
Jun 10, 2003 | 0.7316 | 0.7440 | 0.7286 | 0.7361 | 10,695,583 | +0.00(+0.34%) |
Jun 09, 2003 | 0.7282 | 0.7336 | 0.7212 | 0.7336 | 10,066,855 | +0.00(+0.28%) |
Jun 06, 2003 | 0.7461 | 0.7519 | 0.7220 | 0.7316 | 16,054,201 | -0.01(-1.68%) |
Jun 05, 2003 | 0.7573 | 0.7586 | 0.7345 | 0.7440 | 22,716,786 | -0.02(-2.82%) |
Jun 04, 2003 | 0.7798 | 0.7810 | 0.7648 | 0.7656 | 9,246,462 | -0.01(-1.66%) |
Jun 03, 2003 | 0.7744 | 0.7848 | 0.7731 | 0.7785 | 7,486,186 | +0.00(+0.00%) |
Jun 02, 2003 | 0.7590 | 0.7868 | 0.7590 | 0.7785 | 7,802,956 | +0.02(+2.57%) |
May 30, 2003 | 0.7565 | 0.7611 | 0.7523 | 0.7590 | 8,347,478 | +0.01(+1.00%) |
May 29, 2003 | 0.7457 | 0.7719 | 0.7444 | 0.7515 | 10,049,213 | +0.01(+1.06%) |
May 28, 2003 | 0.7507 | 0.7631 | 0.7399 | 0.7436 | 6,559,134 | -0.00(-0.22%) |
May 27, 2003 | 0.7424 | 0.7482 | 0.7365 | 0.7453 | 4,062,669 | -0.00(-0.17%) |
May 23, 2003 | 0.7316 | 0.7523 | 0.7278 | 0.7465 | 6,505,403 | +0.02(+2.16%) |
May 22, 2003 | 0.7212 | 0.7365 | 0.7199 | 0.7307 | 10,570,479 | +0.01(+1.33%) |
May 21, 2003 | 0.7174 | 0.7212 | 0.7128 | 0.7212 | 6,480,543 | +0.00(+0.58%) |
May 20, 2003 | 0.7174 | 0.7266 | 0.7141 | 0.7170 | 10,238,472 | -0.00(-0.06%) |
May 19, 2003 | 0.7328 | 0.7336 | 0.7174 | 0.7174 | 9,430,109 | -0.02(-2.38%) |
May 16, 2003 | 0.7461 | 0.7498 | 0.7324 | 0.7349 | 5,325,738 | -0.01(-1.67%) |
May 15, 2003 | 0.7503 | 0.7565 | 0.7473 | 0.7473 | 8,612,121 | -0.00(-0.39%) |
May 14, 2003 | 0.7357 | 0.7515 | 0.7357 | 0.7503 | 9,046,777 | +0.01(+1.69%) |
May 13, 2003 | 0.7286 | 0.7461 | 0.7286 | 0.7378 | 6,762,027 | +0.00(+0.28%) |
May 12, 2003 | 0.7378 | 0.7453 | 0.7336 | 0.7357 | 6,824,579 | -0.00(-0.28%) |
May 09, 2003 | 0.7149 | 0.7378 | 0.7149 | 0.7378 | 8,227,186 | +0.02(+3.50%) |
May 08, 2003 | 0.7316 | 0.7394 | 0.7112 | 0.7128 | 13,093,408 | -0.02(-3.05%) |
May 07, 2003 | 0.7245 | 0.7390 | 0.7212 | 0.7353 | 7,956,128 | +0.01(+1.43%) |
May 06, 2003 | 0.7274 | 0.7394 | 0.7232 | 0.7249 | 7,649,783 | -0.01(-1.75%) |
May 05, 2003 | 0.7316 | 0.7407 | 0.7303 | 0.7378 | 10,649,070 | +0.01(+1.49%) |