Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.8874 | 0.9016 | 0.8811 | 0.9008 | 771,065 | +0.01(+1.37%) |
Jun 27, 2003 | 0.8776 | 0.8915 | 0.8722 | 0.8887 | 1,360,238 | +0.01(+1.01%) |
Jun 26, 2003 | 0.9003 | 0.9003 | 0.8763 | 0.8798 | 462,639 | -0.02(-2.63%) |
Jun 25, 2003 | 0.9028 | 0.9059 | 0.9008 | 0.9036 | 104,785 | +0.00(+0.42%) |
Jun 24, 2003 | 0.9011 | 0.9064 | 0.8902 | 0.8998 | 148,281 | -0.00(-0.03%) |
Jun 23, 2003 | 0.9117 | 0.9117 | 0.8990 | 0.9001 | 177,938 | -0.01(-1.55%) |
Jun 20, 2003 | 0.9180 | 0.9193 | 0.9069 | 0.9142 | 332,151 | -0.01(-0.74%) |
Jun 19, 2003 | 0.9256 | 0.9256 | 0.9076 | 0.9211 | 597,081 | -0.01(-0.60%) |
Jun 18, 2003 | 0.9264 | 0.9296 | 0.9251 | 0.9266 | 162,121 | -0.00(-0.05%) |
Jun 17, 2003 | 0.9213 | 0.9281 | 0.9193 | 0.9271 | 57,335 | +0.01(+0.66%) |
Jun 16, 2003 | 0.9168 | 0.9221 | 0.9087 | 0.9211 | 166,075 | +0.00(+0.52%) |
Jun 13, 2003 | 0.9160 | 0.9193 | 0.9054 | 0.9162 | 247,136 | +0.01(+0.72%) |
Jun 12, 2003 | 0.8953 | 0.9117 | 0.8953 | 0.9097 | 207,594 | +0.01(+1.61%) |
Jun 11, 2003 | 0.8945 | 0.8960 | 0.8851 | 0.8953 | 322,265 | +0.00(+0.43%) |
Jun 10, 2003 | 0.8740 | 0.8917 | 0.8700 | 0.8915 | 239,228 | +0.02(+2.00%) |
Jun 09, 2003 | 0.8758 | 0.8760 | 0.8735 | 0.8740 | 65,244 | -0.00(-0.20%) |
Jun 06, 2003 | 0.8788 | 0.8806 | 0.8755 | 0.8758 | 579,287 | -0.00(-0.14%) |
Jun 05, 2003 | 0.8715 | 0.8781 | 0.8710 | 0.8770 | 130,488 | +0.01(+0.96%) |
Jun 04, 2003 | 0.8609 | 0.8687 | 0.8609 | 0.8687 | 217,480 | +0.01(+1.39%) |
Jun 03, 2003 | 0.8581 | 0.8598 | 0.8427 | 0.8568 | 215,502 | -0.00(-0.15%) |
Jun 02, 2003 | 0.8624 | 0.8624 | 0.8530 | 0.8581 | 344,013 | -0.01(-0.59%) |
May 30, 2003 | 0.8611 | 0.8679 | 0.8588 | 0.8631 | 150,258 | +0.00(+0.47%) |
May 29, 2003 | 0.8472 | 0.8593 | 0.8472 | 0.8591 | 318,311 | +0.01(+1.22%) |
May 28, 2003 | 0.8654 | 0.8654 | 0.8480 | 0.8487 | 514,043 | -0.03(-2.89%) |
May 27, 2003 | 0.8730 | 0.8819 | 0.8649 | 0.8740 | 270,861 | +0.00(+0.14%) |
May 23, 2003 | 0.8702 | 0.8727 | 0.8598 | 0.8727 | 286,678 | -0.00(-0.14%) |
May 22, 2003 | 0.8851 | 0.8851 | 0.8720 | 0.8740 | 512,066 | -0.01(-1.29%) |
May 21, 2003 | 0.8824 | 0.8854 | 0.8755 | 0.8854 | 205,617 | +0.00(+0.17%) |
May 20, 2003 | 0.8700 | 0.8844 | 0.8629 | 0.8839 | 502,181 | +0.01(+1.69%) |
May 19, 2003 | 0.8662 | 0.8700 | 0.8649 | 0.8692 | 100,831 | -0.01(-0.81%) |
May 16, 2003 | 0.8649 | 0.8819 | 0.8649 | 0.8763 | 1,860,442 | +0.03(+2.97%) |
May 15, 2003 | 0.8487 | 0.8528 | 0.8470 | 0.8510 | 136,419 | +0.00(+0.21%) |
May 14, 2003 | 0.8444 | 0.8523 | 0.8424 | 0.8492 | 146,304 | +0.01(+1.08%) |
May 13, 2003 | 0.8194 | 0.8401 | 0.8194 | 0.8401 | 217,480 | +0.02(+2.53%) |
May 12, 2003 | 0.8184 | 0.8242 | 0.8181 | 0.8194 | 379,601 | +0.00(+0.34%) |
May 09, 2003 | 0.8095 | 0.8176 | 0.8095 | 0.8166 | 636,623 | +0.01(+1.00%) |
May 08, 2003 | 0.8042 | 0.8085 | 0.8014 | 0.8085 | 349,945 | +0.01(+0.66%) |
May 07, 2003 | 0.8035 | 0.8123 | 0.7997 | 0.8032 | 276,792 | -0.00(-0.50%) |
May 06, 2003 | 0.7928 | 0.8113 | 0.7928 | 0.8072 | 571,379 | +0.01(+1.82%) |
May 05, 2003 | 0.7870 | 0.7946 | 0.7870 | 0.7928 | 213,525 | +0.01(+1.03%) |
May 02, 2003 | 0.7837 | 0.7890 | 0.7749 | 0.7847 | 110,717 | +0.00(+0.32%) |
May 01, 2003 | 0.7726 | 0.7830 | 0.7718 | 0.7822 | 302,494 | +0.01(+1.74%) |
Apr 30, 2003 | 0.7655 | 0.7713 | 0.7637 | 0.7688 | 334,128 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7587 | 0.7637 | 0.7574 | 0.7622 | 67,221 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7541 | 0.7632 | 0.7541 | 0.7597 | 175,961 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7554 | 0.7569 | 0.7488 | 0.7511 | 110,717 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7458 | 0.7551 | 0.7458 | 0.7524 | 108,740 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7620 | 0.7620 | 0.7483 | 0.7483 | 353,899 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7602 | 0.7645 | 0.7536 | 0.7569 | 257,021 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7594 | 0.7602 | 0.7541 | 0.7541 | 179,915 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7478 | 0.7579 | 0.7478 | 0.7572 | 88,969 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7637 | 0.7637 | 0.7448 | 0.7450 | 419,143 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7600 | 0.7696 | 0.7579 | 0.7620 | 199,686 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7574 | 0.7627 | 0.7562 | 0.7607 | 128,510 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7617 | 0.7622 | 0.7584 | 0.7584 | 106,762 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7531 | 0.7635 | 0.7531 | 0.7617 | 102,808 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7562 | 0.7562 | 0.7496 | 0.7514 | 185,846 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7572 | 0.7572 | 0.7549 | 0.7569 | 55,358 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7498 | 0.7579 | 0.7473 | 0.7574 | 132,465 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7521 | 0.7544 | 0.7521 | 0.7531 | 73,152 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7582 | 0.7582 | 0.7491 | 0.7536 | 108,740 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7514 | 0.7574 | 0.7514 | 0.7544 | 237,250 | +0.00(+0.61%) |