Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.5750 | 0.5854 | 0.5596 | 0.5763 | 57,066,884 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5745 | 0.5809 | 0.5573 | 0.5733 | 52,704,232 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5875 | 0.5963 | 0.5618 | 0.5797 | 196,868,704 | +0.07(+14.30%) |
Jul 28, 2003 | 0.4933 | 0.5159 | 0.4854 | 0.5072 | 96,271,632 | +0.03(+5.56%) |
Jul 25, 2003 | 0.4710 | 0.4823 | 0.4466 | 0.4805 | 57,331,748 | +0.01(+2.99%) |
Jul 24, 2003 | 0.4311 | 0.4680 | 0.4226 | 0.4665 | 89,345,680 | +0.06(+14.56%) |
Jul 23, 2003 | 0.4032 | 0.4140 | 0.3968 | 0.4072 | 51,436,808 | -0.02(-5.04%) |
Jul 22, 2003 | 0.4446 | 0.4479 | 0.4131 | 0.4289 | 34,049,688 | -0.01(-1.96%) |
Jul 21, 2003 | 0.4443 | 0.4573 | 0.4308 | 0.4374 | 39,554,988 | -0.01(-1.36%) |
Jul 18, 2003 | 0.4090 | 0.4450 | 0.4008 | 0.4435 | 48,588,936 | +0.04(+11.29%) |
Jul 17, 2003 | 0.4149 | 0.4313 | 0.3872 | 0.3985 | 70,036,632 | -0.04(-9.26%) |
Jul 16, 2003 | 0.4475 | 0.4475 | 0.4260 | 0.4391 | 25,668,058 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4604 | 0.4619 | 0.4375 | 0.4416 | 38,515,220 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4723 | 0.4759 | 0.4512 | 0.4566 | 45,432,420 | +0.00(+0.35%) |
Jul 11, 2003 | 0.4373 | 0.4557 | 0.4163 | 0.4550 | 54,769,892 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4617 | 0.4758 | 0.4331 | 0.4350 | 63,110,676 | -0.04(-8.22%) |
Jul 09, 2003 | 0.4453 | 0.4765 | 0.4397 | 0.4740 | 58,108,840 | +0.03(+7.10%) |
Jul 08, 2003 | 0.4466 | 0.4561 | 0.4357 | 0.4426 | 76,329,968 | -0.00(-1.02%) |
Jul 07, 2003 | 0.4359 | 0.4477 | 0.4235 | 0.4471 | 38,548,056 | +0.02(+4.04%) |
Jul 03, 2003 | 0.4159 | 0.4325 | 0.4083 | 0.4298 | 20,773,484 | +0.01(+1.98%) |
Jul 02, 2003 | 0.4456 | 0.4499 | 0.4195 | 0.4214 | 56,195,664 | -0.01(-3.25%) |
Jul 01, 2003 | 0.4193 | 0.4356 | 0.3968 | 0.4356 | 65,663,032 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3968 | 0.4266 | 0.3884 | 0.4165 | 68,454,736 | +0.03(+7.26%) |
Jun 27, 2003 | 0.4034 | 0.4157 | 0.3826 | 0.3883 | 55,795,080 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3619 | 0.4014 | 0.3614 | 0.3981 | 48,831,916 | +0.04(+10.49%) |
Jun 25, 2003 | 0.3461 | 0.3659 | 0.3440 | 0.3603 | 30,932,570 | +0.01(+3.95%) |
Jun 24, 2003 | 0.3327 | 0.3537 | 0.3244 | 0.3466 | 30,181,748 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3593 | 0.3666 | 0.3217 | 0.3373 | 51,217,908 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3528 | 0.3762 | 0.3421 | 0.3599 | 57,959,988 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3778 | 0.3890 | 0.3383 | 0.3472 | 60,256,236 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3923 | 0.3997 | 0.3741 | 0.3795 | 64,244,568 | -0.03(-8.05%) |
Jun 17, 2003 | 0.4170 | 0.4203 | 0.4026 | 0.4127 | 29,783,352 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3884 | 0.4093 | 0.3664 | 0.4086 | 43,116,472 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3970 | 0.4021 | 0.3796 | 0.3849 | 19,976,692 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3969 | 0.4052 | 0.3867 | 0.3980 | 33,252,896 | +0.01(+1.48%) |
Jun 11, 2003 | 0.3800 | 0.3940 | 0.3700 | 0.3922 | 28,237,928 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3729 | 0.3843 | 0.3660 | 0.3775 | 25,970,138 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3707 | 0.3788 | 0.3564 | 0.3683 | 26,955,882 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3986 | 0.3986 | 0.3655 | 0.3707 | 37,580,524 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3800 | 0.3986 | 0.3780 | 0.3885 | 40,161,340 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3810 | 0.3940 | 0.3519 | 0.3853 | 67,162,488 | +0.01(+2.52%) |
Jun 03, 2003 | 0.3351 | 0.3793 | 0.3326 | 0.3759 | 57,811,136 | +0.04(+10.44%) |
Jun 02, 2003 | 0.3803 | 0.3819 | 0.3392 | 0.3403 | 42,457,584 | -0.03(-7.74%) |
May 30, 2003 | 0.3826 | 0.3840 | 0.3632 | 0.3689 | 33,425,826 | -0.00(-0.77%) |
May 29, 2003 | 0.3667 | 0.3800 | 0.3617 | 0.3717 | 35,093,836 | +0.01(+2.84%) |
May 28, 2003 | 0.3825 | 0.3860 | 0.3561 | 0.3615 | 58,977,868 | -0.01(-2.10%) |
May 27, 2003 | 0.3278 | 0.3706 | 0.3269 | 0.3692 | 63,592,252 | +0.03(+8.86%) |
May 23, 2003 | 0.3175 | 0.3398 | 0.3120 | 0.3392 | 51,826,448 | +0.03(+9.03%) |
May 22, 2003 | 0.2878 | 0.3129 | 0.2838 | 0.3111 | 44,156,240 | +0.03(+10.28%) |
May 21, 2003 | 0.2833 | 0.2869 | 0.2759 | 0.2821 | 26,602,754 | -0.01(-2.56%) |
May 20, 2003 | 0.3133 | 0.3175 | 0.2823 | 0.2895 | 48,280,288 | -0.02(-5.76%) |
May 19, 2003 | 0.3143 | 0.3218 | 0.2926 | 0.3072 | 47,148,584 | -0.02(-5.15%) |
May 16, 2003 | 0.3164 | 0.3304 | 0.3117 | 0.3239 | 20,493,294 | +0.01(+2.35%) |
May 15, 2003 | 0.3282 | 0.3295 | 0.3071 | 0.3165 | 30,582,332 | -0.01(-2.12%) |
May 14, 2003 | 0.3159 | 0.3265 | 0.3070 | 0.3233 | 34,599,124 | +0.02(+4.93%) |
May 13, 2003 | 0.2838 | 0.3082 | 0.2827 | 0.3081 | 33,336,078 | +0.02(+6.22%) |
May 12, 2003 | 0.2804 | 0.2940 | 0.2754 | 0.2901 | 29,380,578 | +0.01(+3.42%) |
May 09, 2003 | 0.2838 | 0.2860 | 0.2770 | 0.2805 | 14,618,053 | +0.00(+0.53%) |
May 08, 2003 | 0.2799 | 0.2862 | 0.2747 | 0.2790 | 17,231,702 | -0.00(-1.01%) |
May 07, 2003 | 0.2787 | 0.2967 | 0.2765 | 0.2819 | 41,098,224 | -0.00(-1.59%) |
May 06, 2003 | 0.3044 | 0.3074 | 0.2712 | 0.2864 | 62,718,844 | -0.02(-5.96%) |
May 05, 2003 | 0.2810 | 0.3047 | 0.2730 | 0.3046 | 57,664,476 | +0.03(+11.87%) |
May 02, 2003 | 0.2510 | 0.2791 | 0.2510 | 0.2723 | 48,214,620 | +0.02(+8.56%) |