Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.6979 | 0.7061 | 0.6979 | 0.7061 | 155,773 | +0.01(+1.62%) |
Aug 28, 2003 | 0.6950 | 0.7020 | 0.6924 | 0.6948 | 92,159 | +0.00(+0.15%) |
Aug 27, 2003 | 0.6897 | 0.6958 | 0.6891 | 0.6938 | 100,314 | -0.00(-0.70%) |
Aug 26, 2003 | 0.6866 | 0.6987 | 0.6817 | 0.6987 | 58,720 | +0.01(+2.06%) |
Aug 25, 2003 | 0.6828 | 0.6846 | 0.6791 | 0.6846 | 32,622 | +0.00(+0.66%) |
Aug 22, 2003 | 0.6989 | 0.7001 | 0.6781 | 0.6801 | 154,142 | -0.01(-2.12%) |
Aug 21, 2003 | 0.6989 | 0.6989 | 0.6911 | 0.6948 | 221,019 | +0.01(+0.74%) |
Aug 20, 2003 | 0.6576 | 0.6928 | 0.6533 | 0.6897 | 226,728 | +0.03(+4.91%) |
Aug 19, 2003 | 0.6642 | 0.6642 | 0.6550 | 0.6574 | 110,917 | -0.00(-0.68%) |
Aug 18, 2003 | 0.6609 | 0.6629 | 0.6539 | 0.6619 | 134,568 | +0.00(+0.59%) |
Aug 15, 2003 | 0.6437 | 0.6601 | 0.6437 | 0.6580 | 47,302 | +0.02(+2.61%) |
Aug 14, 2003 | 0.6539 | 0.6539 | 0.6366 | 0.6413 | 267,506 | -0.01(-2.18%) |
Aug 13, 2003 | 0.6611 | 0.6611 | 0.6556 | 0.6556 | 123,150 | -0.00(-0.53%) |
Aug 12, 2003 | 0.6732 | 0.6732 | 0.6591 | 0.6591 | 208,785 | -0.01(-2.07%) |
Aug 11, 2003 | 0.6723 | 0.6752 | 0.6693 | 0.6729 | 571,713 | +0.01(+1.67%) |
Aug 08, 2003 | 0.6642 | 0.6648 | 0.6539 | 0.6619 | 757,663 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6621 | 0.6695 | 0.6619 | 0.6619 | 133,753 | -0.00(-0.49%) |
Aug 06, 2003 | 0.6580 | 0.6670 | 0.6505 | 0.6652 | 165,560 | +0.00(+0.65%) |
Aug 05, 2003 | 0.6386 | 0.6609 | 0.6386 | 0.6609 | 487,709 | +0.03(+4.32%) |
Aug 04, 2003 | 0.6386 | 0.6386 | 0.6300 | 0.6335 | 18,758 | -0.00(-0.42%) |
Aug 01, 2003 | 0.6386 | 0.6431 | 0.6272 | 0.6362 | 228,359 | +0.00(+0.10%) |
Jul 31, 2003 | 0.6337 | 0.6356 | 0.6304 | 0.6356 | 135,384 | -0.00(-0.13%) |
Jul 30, 2003 | 0.6335 | 0.6386 | 0.6335 | 0.6364 | 68,507 | -0.01(-1.27%) |
Jul 29, 2003 | 0.6468 | 0.6476 | 0.6445 | 0.6445 | 57,089 | -0.00(-0.47%) |
Jul 28, 2003 | 0.6488 | 0.6499 | 0.6476 | 0.6476 | 57,905 | -0.00(-0.16%) |
Jul 25, 2003 | 0.6421 | 0.6507 | 0.6421 | 0.6486 | 186,765 | +0.01(+1.34%) |
Jul 24, 2003 | 0.6437 | 0.6533 | 0.6398 | 0.6400 | 212,863 | -0.00(-0.32%) |
Jul 23, 2003 | 0.6323 | 0.6437 | 0.6313 | 0.6421 | 87,265 | +0.01(+1.49%) |
Jul 22, 2003 | 0.6437 | 0.6462 | 0.6315 | 0.6327 | 80,741 | -0.01(-2.18%) |
Jul 21, 2003 | 0.6405 | 0.6509 | 0.6405 | 0.6468 | 79,925 | +0.01(+1.77%) |
Jul 18, 2003 | 0.6200 | 0.6396 | 0.6174 | 0.6356 | 112,548 | +0.01(+1.90%) |
Jul 17, 2003 | 0.6192 | 0.6282 | 0.6192 | 0.6237 | 142,724 | -0.00(-0.55%) |
Jul 16, 2003 | 0.6212 | 0.6284 | 0.6131 | 0.6272 | 213,678 | +0.01(+1.19%) |
Jul 15, 2003 | 0.6223 | 0.6290 | 0.6167 | 0.6198 | 343,354 | -0.02(-3.16%) |
Jul 14, 2003 | 0.6419 | 0.6468 | 0.6386 | 0.6400 | 195,736 | -0.00(-0.06%) |
Jul 11, 2003 | 0.6398 | 0.6476 | 0.6364 | 0.6405 | 266,690 | -0.00(-0.10%) |
Jul 10, 2003 | 0.6386 | 0.6423 | 0.6356 | 0.6411 | 152,511 | -0.01(-1.29%) |
Jul 09, 2003 | 0.6519 | 0.6525 | 0.6478 | 0.6494 | 159,035 | -0.01(-0.87%) |
Jul 08, 2003 | 0.6656 | 0.6656 | 0.6529 | 0.6552 | 310,731 | -0.01(-1.57%) |
Jul 07, 2003 | 0.6650 | 0.6689 | 0.6629 | 0.6656 | 144,355 | -0.01(-1.30%) |
Jul 03, 2003 | 0.6550 | 0.6744 | 0.6550 | 0.6744 | 168,822 | +0.02(+2.77%) |
Jul 02, 2003 | 0.6597 | 0.6607 | 0.6556 | 0.6562 | 163,929 | -0.00(-0.62%) |
Jul 01, 2003 | 0.6591 | 0.6609 | 0.6588 | 0.6603 | 35,885 | -0.00(-0.58%) |
Jun 30, 2003 | 0.6713 | 0.6764 | 0.6642 | 0.6642 | 134,568 | -0.01(-1.72%) |
Jun 27, 2003 | 0.6703 | 0.6781 | 0.6693 | 0.6758 | 63,614 | +0.01(+1.29%) |
Jun 26, 2003 | 0.6658 | 0.6703 | 0.6629 | 0.6672 | 54,643 | -0.00(-0.46%) |
Jun 25, 2003 | 0.6742 | 0.6805 | 0.6703 | 0.6703 | 53,011 | +0.01(+0.77%) |
Jun 24, 2003 | 0.6548 | 0.6680 | 0.6548 | 0.6652 | 96,237 | +0.01(+0.87%) |
Jun 23, 2003 | 0.6621 | 0.6621 | 0.6511 | 0.6595 | 343,354 | +0.00(+0.19%) |
Jun 20, 2003 | 0.6703 | 0.6744 | 0.6507 | 0.6582 | 111,732 | -0.01(-2.10%) |
Jun 19, 2003 | 0.6823 | 0.6830 | 0.6713 | 0.6723 | 274,846 | -0.02(-3.26%) |
Jun 18, 2003 | 0.7142 | 0.7142 | 0.6893 | 0.6950 | 331,936 | -0.02(-3.05%) |
Jun 17, 2003 | 0.6983 | 0.7181 | 0.6983 | 0.7169 | 168,007 | +0.02(+2.57%) |
Jun 16, 2003 | 0.6842 | 0.6995 | 0.6770 | 0.6989 | 201,445 | +0.02(+2.92%) |
Jun 13, 2003 | 0.6846 | 0.6999 | 0.6707 | 0.6791 | 241,408 | -0.00(-0.06%) |
Jun 12, 2003 | 0.6648 | 0.6850 | 0.6619 | 0.6795 | 317,256 | +0.02(+3.00%) |
Jun 11, 2003 | 0.6421 | 0.6599 | 0.6421 | 0.6597 | 1,056,161 | +0.02(+2.84%) |
Jun 10, 2003 | 0.6417 | 0.6433 | 0.6378 | 0.6415 | 462,427 | +0.00(+0.42%) |
Jun 09, 2003 | 0.6488 | 0.6488 | 0.6386 | 0.6388 | 322,149 | -0.01(-1.11%) |
Jun 06, 2003 | 0.6525 | 0.6525 | 0.6439 | 0.6460 | 123,150 | -0.01(-1.25%) |
Jun 05, 2003 | 0.6437 | 0.6554 | 0.6437 | 0.6541 | 145,171 | +0.01(+1.30%) |
Jun 04, 2003 | 0.6261 | 0.6478 | 0.6261 | 0.6458 | 225,912 | +0.02(+3.95%) |
Jun 03, 2003 | 0.6049 | 0.6261 | 0.6049 | 0.6212 | 163,929 | +0.01(+1.33%) |