Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.6081 | 0.6200 | 0.6057 | 0.6173 | 58,265,240 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6091 | 90,368,816 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6047 | 0.6254 | 62,104,848 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6091 | 0.6183 | 0.5905 | 0.6071 | 83,834,280 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6322 | 0.6322 | 0.6114 | 0.6170 | 47,477,704 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6200 | 0.6204 | 109,320,912 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6217 | 0.6047 | 0.6160 | 70,852,872 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5996 | 0.6108 | 0.5864 | 0.5996 | 95,171,264 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5775 | 0.6115 | 0.5772 | 0.6081 | 153,168,320 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5476 | 0.5650 | 78,462,752 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,741,470 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5510 | 0.5592 | 0.5443 | 0.5504 | 166,837,856 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5687 | 0.5792 | 0.5544 | 0.5701 | 75,659,256 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5663 | 83,547,784 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5551 | 183,363,216 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5646 | 0.5184 | 0.5266 | 410,957,152 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,819,056 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6482 | 0.6649 | 111,840,528 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7294 | 0.6873 | 0.6931 | 116,113,160 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7073 | 0.6651 | 0.6951 | 155,796,528 | +0.03(+3.75%) |
Aug 01, 2003 | 0.6489 | 0.6754 | 0.6424 | 0.6700 | 83,597,496 | +0.02(+3.30%) |
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6418 | 0.6486 | 97,863,568 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6530 | 0.6367 | 0.6407 | 86,089,640 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6305 | 0.6849 | 0.6238 | 0.6479 | 304,813,888 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7213 | 0.7230 | 0.6903 | 0.6934 | 78,220,736 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7056 | 0.7196 | 0.6795 | 0.7155 | 109,258,112 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7461 | 0.7515 | 0.6982 | 0.7043 | 121,892,848 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7226 | 0.7372 | 0.7009 | 0.7328 | 66,081,816 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7314 | 0.7369 | 0.7192 | 0.7233 | 63,567,432 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7264 | 0.7287 | 0.6944 | 0.7114 | 107,575,752 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7328 | 0.7352 | 0.6954 | 0.7223 | 139,761,744 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7630 | 0.7729 | 0.7372 | 0.7474 | 93,032,336 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8116 | 0.8154 | 0.7678 | 0.7868 | 96,056,928 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8357 | 0.8395 | 0.7889 | 0.7967 | 125,052,184 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8510 | 0.8562 | 0.8194 | 0.8235 | 76,053,024 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8354 | 0.8405 | 0.8228 | 0.8300 | 53,963,832 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8340 | 0.8449 | 0.8110 | 0.8256 | 70,483,960 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8412 | 0.8748 | 0.8396 | 0.8609 | 82,386,088 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8276 | 0.8527 | 0.8256 | 0.8415 | 65,869,888 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8096 | 0.8554 | 0.8092 | 0.8510 | 91,882,416 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7892 | 0.8194 | 0.7875 | 0.7987 | 45,886,916 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8177 | 0.8283 | 0.7970 | 0.8079 | 92,505,128 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7685 | 0.8113 | 0.7613 | 0.8103 | 106,533,104 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7766 | 0.7919 | 0.7678 | 0.7783 | 60,045,720 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7895 | 0.7967 | 0.7627 | 0.7671 | 77,264,432 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7817 | 0.7909 | 0.7573 | 0.7804 | 104,709,456 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8079 | 0.7732 | 0.7794 | 115,796,568 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7882 | 0.7495 | 0.7743 | 110,470,832 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8038 | 0.8079 | 0.7600 | 0.7760 | 80,268,088 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8218 | 0.8222 | 0.7916 | 0.8045 | 103,290,040 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8694 | 0.8739 | 0.8086 | 0.8130 | 130,041,712 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8256 | 0.8823 | 0.8188 | 0.8656 | 122,446,224 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8330 | 0.8391 | 0.8086 | 0.8337 | 109,052,728 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8069 | 0.8245 | 0.7535 | 0.8143 | 207,808,496 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8273 | 0.8510 | 0.7916 | 0.7974 | 199,189,984 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8840 | 0.8935 | 0.8619 | 0.8646 | 114,124,672 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8718 | 0.8857 | 0.8561 | 0.8779 | 102,940,752 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8646 | 0.8779 | 0.8551 | 0.8772 | 61,478,212 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8697 | 0.8921 | 0.8514 | 0.8646 | 78,509,848 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9380 | 0.9428 | 0.8684 | 0.8752 | 150,864,560 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8660 | 0.9057 | 0.8544 | 0.9027 | 131,857,512 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8544 | 0.8782 | 0.8412 | 0.8775 | 128,270,392 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8303 | 0.8826 | 0.8201 | 0.8571 | 174,258,048 | +0.02(+2.06%) |