Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.3651 | 0.4076 | 0.3633 | 0.3687 | 41,187 | -0.03(-7.96%) |
Aug 28, 2003 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 0.3722 | 0.4023 | 0.3633 | 0.4006 | 31,032 | +0.03(+7.62%) |
Aug 25, 2003 | 0.3828 | 0.4023 | 0.3722 | 0.3722 | 46,265 | -0.03(-7.85%) |
Aug 22, 2003 | 0.4147 | 0.4185 | 0.3722 | 0.4039 | 88,582 | -0.06(-12.35%) |
Aug 21, 2003 | 0.4590 | 0.4608 | 0.4590 | 0.4608 | 5,077 | +0.01(+2.77%) |
Aug 20, 2003 | 0.4608 | 0.4608 | 0.4484 | 0.4484 | 1,410 | -0.01(-2.69%) |
Aug 19, 2003 | 0.4484 | 0.4608 | 0.4484 | 0.4608 | 3,667 | +0.01(+1.56%) |
Aug 18, 2003 | 0.3917 | 0.4537 | 0.3917 | 0.4537 | 5,924 | +0.01(+2.40%) |
Aug 15, 2003 | 0.3899 | 0.4431 | 0.3899 | 0.4431 | 22,850 | +0.05(+12.11%) |
Aug 14, 2003 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 846 | -0.04(-8.61%) |
Aug 13, 2003 | 0.4236 | 0.4325 | 0.3917 | 0.4325 | 5,924 | -0.00(-0.41%) |
Aug 12, 2003 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.3935 | 0.4342 | 0.3917 | 0.4342 | 9,309 | -0.00(-0.04%) |
Aug 08, 2003 | 0.3917 | 0.4344 | 0.3917 | 0.4344 | 7,334 | -0.01(-1.96%) |
Aug 07, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 0.4183 | 0.4431 | 0.4165 | 0.4431 | 13,259 | +0.00(+0.00%) |
Aug 05, 2003 | 0.4289 | 0.4431 | 0.4289 | 0.4431 | 7,334 | +0.06(+15.74%) |
Aug 04, 2003 | 0.3899 | 0.3899 | 0.3828 | 0.3828 | 1,974 | -0.06(-13.60%) |
Aug 01, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 0.4199 | 0.4608 | 0.4199 | 0.4431 | 3,667 | +0.02(+4.17%) |
Jul 30, 2003 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 0.3722 | 0.4254 | 0.3722 | 0.4254 | 3,103 | +0.04(+11.11%) |
Jul 28, 2003 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 564 | -0.03(-8.09%) |
Jul 25, 2003 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 0.3988 | 0.4165 | 0.3545 | 0.4165 | 40,623 | +0.00(+0.00%) |
Jul 23, 2003 | 0.4342 | 0.4413 | 0.4165 | 0.4165 | 31,314 | -0.03(-6.00%) |
Jul 22, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 1,128 | -0.00(-0.40%) |
Jul 17, 2003 | 0.4254 | 0.4677 | 0.3988 | 0.4449 | 33,006 | +0.00(+0.40%) |
Jul 16, 2003 | 0.4076 | 0.4431 | 0.4076 | 0.4431 | 7,334 | +0.00(+0.00%) |
Jul 15, 2003 | 0.3864 | 0.4520 | 0.3864 | 0.4431 | 23,979 | +0.04(+11.16%) |
Jul 14, 2003 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 0.3598 | 0.3988 | 0.3598 | 0.3986 | 5,642 | +0.03(+7.61%) |
Jul 10, 2003 | 0.3704 | 0.3704 | 0.3704 | 0.3704 | 1,692 | -0.01(-3.24%) |
Jul 09, 2003 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 846 | +0.00(+0.47%) |
Jul 08, 2003 | 0.3740 | 0.3811 | 0.3367 | 0.3811 | 29,621 | +0.04(+12.57%) |
Jul 07, 2003 | 0.3740 | 0.4254 | 0.3385 | 0.3385 | 3,949 | +0.00(+0.53%) |
Jul 03, 2003 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 2,538 | +0.01(+2.70%) |
Jul 02, 2003 | 0.3279 | 0.3279 | 0.3279 | 0.3279 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 0.3279 | 0.3279 | 0.3279 | 0.3279 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 0.3279 | 0.3279 | 0.3279 | 0.3279 | 846 | -0.04(-11.01%) |
Jun 27, 2003 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 0.3226 | 0.3685 | 0.3190 | 0.3685 | 5,924 | +0.01(+1.41%) |
Jun 24, 2003 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 0.3633 | 0.3633 | 0.3616 | 0.3633 | 7,616 | +0.01(+2.50%) |
Jun 16, 2003 | 0.3190 | 0.3545 | 0.3190 | 0.3545 | 5,642 | +0.00(+0.50%) |
Jun 13, 2003 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 564 | +0.00(+0.96%) |
Jun 12, 2003 | 0.3492 | 0.3493 | 0.3492 | 0.3493 | 1,974 | +0.00(+0.05%) |
Jun 11, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0 | +0.00(+0.00%) |