Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.5915 | 0.5915 | 0.5757 | 0.5905 | 27,434 | -0.01(-2.44%) |
Aug 28, 2003 | 0.5610 | 0.6053 | 0.5600 | 0.6053 | 85,350 | +0.03(+4.95%) |
Aug 27, 2003 | 0.5895 | 0.5895 | 0.5610 | 0.5767 | 42,675 | -0.01(-2.50%) |
Aug 26, 2003 | 0.5925 | 0.6023 | 0.5915 | 0.5915 | 57,916 | -0.00(-0.17%) |
Aug 25, 2003 | 0.6220 | 0.6220 | 0.5925 | 0.5925 | 12,192 | -0.01(-2.11%) |
Aug 22, 2003 | 0.5973 | 0.6376 | 0.5964 | 0.6053 | 34,546 | +0.01(+2.33%) |
Aug 21, 2003 | 0.6339 | 0.6339 | 0.5669 | 0.5915 | 49,787 | -0.03(-4.60%) |
Aug 20, 2003 | 0.6101 | 0.6319 | 0.6101 | 0.6200 | 20,321 | +0.01(+2.27%) |
Aug 19, 2003 | 0.6446 | 0.6446 | 0.6063 | 0.6063 | 14,225 | -0.04(-5.95%) |
Aug 18, 2003 | 0.6446 | 0.6446 | 0.6445 | 0.6446 | 39,627 | +0.01(+1.22%) |
Aug 15, 2003 | 0.6397 | 0.6397 | 0.6348 | 0.6369 | 19,305 | -0.01(-1.05%) |
Aug 14, 2003 | 0.6545 | 0.6545 | 0.6437 | 0.6437 | 6,096 | -0.02(-2.39%) |
Aug 13, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6643 | 0.6643 | 0.6594 | 0.6594 | 8,128 | -0.01(-1.47%) |
Aug 06, 2003 | 0.6692 | 0.6879 | 0.6683 | 0.6692 | 21,337 | -0.02(-2.86%) |
Aug 05, 2003 | 0.6879 | 0.6889 | 0.6879 | 0.6889 | 10,160 | -0.02(-2.78%) |
Aug 04, 2003 | 0.6683 | 0.7086 | 0.6683 | 0.7086 | 10,160 | +0.02(+2.56%) |
Aug 01, 2003 | 0.6909 | 0.6909 | 0.6594 | 0.6909 | 97,543 | +0.01(+0.99%) |
Jul 31, 2003 | 0.6938 | 0.6938 | 0.6840 | 0.6841 | 25,401 | -0.01(-1.96%) |
Jul 30, 2003 | 0.6979 | 0.6979 | 0.6978 | 0.6978 | 3,048 | -0.01(-1.39%) |
Jul 29, 2003 | 0.6919 | 0.7076 | 0.6919 | 0.7076 | 8,128 | +0.02(+3.30%) |
Jul 28, 2003 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 0.6978 | 0.6978 | 0.6850 | 0.6850 | 4,064 | -0.02(-3.33%) |
Jul 24, 2003 | 0.6958 | 0.7165 | 0.6958 | 0.7086 | 95,511 | +0.01(+1.84%) |
Jul 23, 2003 | 0.6909 | 0.6958 | 0.6909 | 0.6958 | 38,611 | +0.00(+0.00%) |
Jul 22, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 0.6791 | 0.6958 | 0.6791 | 0.6958 | 14,225 | +0.01(+1.71%) |
Jul 16, 2003 | 0.6840 | 0.6841 | 0.6840 | 0.6841 | 6,096 | -0.00(-0.70%) |
Jul 15, 2003 | 0.6761 | 0.6889 | 0.6761 | 0.6889 | 24,385 | +0.01(+1.74%) |
Jul 14, 2003 | 0.6692 | 0.7037 | 0.6692 | 0.6771 | 30,482 | +0.01(+1.18%) |
Jul 11, 2003 | 0.6515 | 0.6692 | 0.6515 | 0.6692 | 9,144 | +0.00(+0.01%) |
Jul 10, 2003 | 0.6771 | 0.6771 | 0.6691 | 0.6691 | 3,048 | -0.00(-0.01%) |
Jul 09, 2003 | 0.6643 | 0.6692 | 0.6643 | 0.6692 | 24,385 | +0.01(+2.26%) |
Jul 08, 2003 | 0.6505 | 0.6545 | 0.6466 | 0.6545 | 20,321 | -0.01(-1.48%) |
Jul 07, 2003 | 0.6751 | 0.6751 | 0.6456 | 0.6643 | 60,964 | -0.01(-1.75%) |
Jul 03, 2003 | 0.6653 | 0.6761 | 0.6653 | 0.6761 | 6,096 | +0.00(+0.15%) |
Jul 02, 2003 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 3,048 | +0.00(+0.15%) |
Jul 01, 2003 | 0.6771 | 0.6771 | 0.6397 | 0.6742 | 140,218 | +0.01(+0.88%) |
Jun 30, 2003 | 0.6200 | 0.6761 | 0.6200 | 0.6683 | 248,939 | +0.05(+8.64%) |
Jun 27, 2003 | 0.5610 | 0.6446 | 0.5610 | 0.6151 | 353,595 | +0.08(+14.47%) |
Jun 26, 2003 | 0.5413 | 0.5413 | 0.5374 | 0.5374 | 6,096 | -0.01(-2.50%) |
Jun 25, 2003 | 0.5580 | 0.5580 | 0.5511 | 0.5511 | 29,466 | +0.02(+3.32%) |
Jun 24, 2003 | 0.5334 | 0.5334 | 0.5334 | 0.5334 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 0.5383 | 0.5383 | 0.5334 | 0.5334 | 2,032 | -0.02(-4.07%) |
Jun 20, 2003 | 0.5610 | 0.5807 | 0.5561 | 0.5561 | 140,218 | -0.00(-0.53%) |
Jun 19, 2003 | 0.5580 | 0.5590 | 0.5580 | 0.5590 | 83,318 | +0.02(+3.09%) |
Jun 18, 2003 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 3,048 | +0.00(+0.73%) |
Jun 16, 2003 | 0.5383 | 0.5383 | 0.5383 | 0.5383 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 0.5285 | 0.5403 | 0.5285 | 0.5383 | 25,401 | -0.02(-3.19%) |
Jun 12, 2003 | 0.5561 | 0.5561 | 0.5561 | 0.5561 | 10,160 | +0.00(+0.36%) |
Jun 11, 2003 | 0.5324 | 0.5541 | 0.5324 | 0.5541 | 56,900 | +0.03(+5.23%) |
Jun 10, 2003 | 0.5216 | 0.5265 | 0.5216 | 0.5265 | 11,176 | +0.00(+0.00%) |
Jun 09, 2003 | 0.5265 | 0.5265 | 0.5265 | 0.5265 | 3,048 | +0.00(+0.00%) |
Jun 06, 2003 | 0.5315 | 0.5315 | 0.5265 | 0.5265 | 48,771 | -0.01(-2.37%) |
Jun 05, 2003 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 23,369 | +0.01(+1.48%) |
Jun 04, 2003 | 0.5600 | 0.5600 | 0.5216 | 0.5315 | 170,701 | +0.00(+0.00%) |
Jun 03, 2003 | 0.5216 | 0.5315 | 0.5019 | 0.5315 | 93,479 | -0.01(-1.28%) |