Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.7944 | 0.7944 | 0.7774 | 0.7875 | 197,603 | -0.01(-0.64%) |
Aug 28, 2003 | 0.7944 | 0.7944 | 0.7755 | 0.7926 | 174,803 | +0.00(+0.35%) |
Aug 27, 2003 | 0.7921 | 0.7962 | 0.7856 | 0.7898 | 212,803 | +0.00(+0.00%) |
Aug 26, 2003 | 0.7760 | 0.7953 | 0.7760 | 0.7898 | 178,060 | +0.01(+1.18%) |
Aug 25, 2003 | 0.8013 | 0.8059 | 0.7806 | 0.7806 | 279,033 | -0.02(-2.87%) |
Aug 22, 2003 | 0.8266 | 0.8276 | 0.8013 | 0.8036 | 287,719 | -0.02(-2.46%) |
Aug 21, 2003 | 0.8008 | 0.8239 | 0.7884 | 0.8239 | 330,062 | +0.02(+2.29%) |
Aug 20, 2003 | 0.8013 | 0.8110 | 0.7953 | 0.8054 | 307,262 | +0.00(+0.40%) |
Aug 19, 2003 | 0.8151 | 0.8197 | 0.7972 | 0.8022 | 434,293 | -0.02(-2.19%) |
Aug 18, 2003 | 0.8105 | 0.8271 | 0.8064 | 0.8202 | 377,835 | +0.01(+1.77%) |
Aug 15, 2003 | 0.8174 | 0.8174 | 0.8008 | 0.8059 | 204,117 | -0.01(-0.85%) |
Aug 14, 2003 | 0.7990 | 0.8289 | 0.7985 | 0.8128 | 563,495 | +0.02(+2.32%) |
Aug 13, 2003 | 0.7949 | 0.8031 | 0.7930 | 0.7944 | 404,978 | -0.00(-0.12%) |
Aug 12, 2003 | 0.7949 | 0.7990 | 0.7852 | 0.7953 | 416,921 | +0.01(+0.64%) |
Aug 11, 2003 | 0.7852 | 0.7967 | 0.7806 | 0.7902 | 286,633 | +0.01(+0.65%) |
Aug 08, 2003 | 0.7778 | 0.7866 | 0.7442 | 0.7852 | 580,867 | +0.01(+1.19%) |
Aug 07, 2003 | 0.7783 | 0.7824 | 0.7704 | 0.7760 | 188,917 | -0.01(-1.23%) |
Aug 06, 2003 | 0.7741 | 0.7912 | 0.7741 | 0.7856 | 371,320 | +0.01(+1.49%) |
Aug 05, 2003 | 0.7543 | 0.7852 | 0.7543 | 0.7741 | 699,212 | +0.03(+3.38%) |
Aug 04, 2003 | 0.7516 | 0.7566 | 0.7483 | 0.7488 | 520,066 | -0.00(-0.37%) |
Aug 01, 2003 | 0.7589 | 0.7599 | 0.7506 | 0.7516 | 1,109,619 | -0.01(-0.79%) |
Jul 31, 2003 | 0.7668 | 0.7668 | 0.7552 | 0.7576 | 1,293,108 | -0.01(-1.50%) |
Jul 30, 2003 | 0.7668 | 0.7737 | 0.7548 | 0.7691 | 365,892 | +0.00(+0.24%) |
Jul 29, 2003 | 0.7737 | 0.7774 | 0.7668 | 0.7672 | 188,917 | -0.01(-0.83%) |
Jul 28, 2003 | 0.7852 | 0.7921 | 0.7732 | 0.7737 | 158,517 | -0.00(-0.59%) |
Jul 25, 2003 | 0.7829 | 0.7898 | 0.7732 | 0.7783 | 523,323 | -0.00(-0.12%) |
Jul 24, 2003 | 0.7898 | 0.7898 | 0.7732 | 0.7792 | 383,263 | -0.01(-1.34%) |
Jul 23, 2003 | 0.7898 | 0.8059 | 0.7875 | 0.7898 | 378,920 | -0.01(-0.87%) |
Jul 22, 2003 | 0.7838 | 0.7967 | 0.7792 | 0.7967 | 244,289 | +0.01(+0.64%) |
Jul 21, 2003 | 0.7681 | 0.8059 | 0.7681 | 0.7916 | 599,324 | +0.02(+3.06%) |
Jul 18, 2003 | 0.7668 | 0.7691 | 0.7631 | 0.7681 | 434,293 | +0.00(+0.18%) |
Jul 17, 2003 | 0.7506 | 0.7668 | 0.7506 | 0.7668 | 404,978 | +0.01(+1.52%) |
Jul 16, 2003 | 0.7599 | 0.7617 | 0.7414 | 0.7552 | 170,460 | -0.00(-0.30%) |
Jul 15, 2003 | 0.7488 | 0.7672 | 0.7456 | 0.7576 | 647,097 | +0.00(+0.55%) |
Jul 14, 2003 | 0.7511 | 0.7543 | 0.7470 | 0.7534 | 60,801 | +0.01(+0.68%) |
Jul 11, 2003 | 0.7502 | 0.7516 | 0.7465 | 0.7483 | 87,944 | +0.00(+0.06%) |
Jul 10, 2003 | 0.7437 | 0.7493 | 0.7424 | 0.7479 | 100,973 | +0.00(+0.50%) |
Jul 09, 2003 | 0.7470 | 0.7470 | 0.7359 | 0.7442 | 373,492 | -0.00(-0.37%) |
Jul 08, 2003 | 0.7424 | 0.7470 | 0.7322 | 0.7470 | 770,870 | +0.01(+0.68%) |
Jul 07, 2003 | 0.7382 | 0.7437 | 0.7295 | 0.7419 | 629,725 | +0.01(+1.13%) |
Jul 03, 2003 | 0.7359 | 0.7391 | 0.7258 | 0.7336 | 288,805 | +0.00(+0.31%) |
Jul 02, 2003 | 0.7124 | 0.7313 | 0.7115 | 0.7313 | 817,557 | +0.02(+2.32%) |
Jul 01, 2003 | 0.7110 | 0.7175 | 0.7110 | 0.7147 | 421,264 | +0.01(+1.44%) |
Jun 30, 2003 | 0.7115 | 0.7216 | 0.6931 | 0.7046 | 2,827,249 | +0.00(+0.00%) |
Jun 27, 2003 | 0.7253 | 0.7354 | 0.7046 | 0.7046 | 652,525 | -0.02(-2.55%) |
Jun 26, 2003 | 0.7115 | 0.7322 | 0.7097 | 0.7230 | 783,899 | +0.01(+0.96%) |
Jun 25, 2003 | 0.7308 | 0.7322 | 0.7092 | 0.7161 | 972,817 | -0.02(-2.14%) |
Jun 24, 2003 | 0.7350 | 0.7364 | 0.7262 | 0.7318 | 997,788 | -0.00(-0.44%) |
Jun 23, 2003 | 0.7267 | 0.7354 | 0.7161 | 0.7350 | 732,869 | +0.00(+0.50%) |
Jun 20, 2003 | 0.7207 | 0.7405 | 0.7184 | 0.7313 | 378,920 | +0.01(+1.47%) |
Jun 19, 2003 | 0.7405 | 0.7405 | 0.7184 | 0.7207 | 445,150 | -0.02(-2.19%) |
Jun 18, 2003 | 0.7212 | 0.7368 | 0.7189 | 0.7368 | 276,861 | +0.01(+1.27%) |
Jun 17, 2003 | 0.7313 | 0.7313 | 0.7175 | 0.7276 | 310,519 | +0.00(+0.06%) |
Jun 16, 2003 | 0.7147 | 0.7276 | 0.7078 | 0.7272 | 507,037 | +0.01(+1.81%) |
Jun 13, 2003 | 0.7244 | 0.7244 | 0.7120 | 0.7143 | 412,578 | -0.01(-1.40%) |
Jun 12, 2003 | 0.7327 | 0.7327 | 0.7138 | 0.7244 | 235,604 | -0.00(-0.19%) |
Jun 11, 2003 | 0.7147 | 0.7272 | 0.7147 | 0.7258 | 210,632 | +0.00(+0.25%) |
Jun 10, 2003 | 0.7253 | 0.7253 | 0.7115 | 0.7239 | 233,432 | +0.00(+0.26%) |
Jun 09, 2003 | 0.7345 | 0.7414 | 0.7221 | 0.7221 | 174,803 | -0.01(-1.07%) |
Jun 06, 2003 | 0.7391 | 0.7875 | 0.7244 | 0.7299 | 391,949 | -0.01(-1.25%) |
Jun 05, 2003 | 0.7437 | 0.7437 | 0.7276 | 0.7391 | 208,460 | -0.01(-0.93%) |
Jun 04, 2003 | 0.7230 | 0.7506 | 0.7230 | 0.7460 | 396,292 | +0.03(+3.51%) |
Jun 03, 2003 | 0.7331 | 0.7331 | 0.7138 | 0.7207 | 448,407 | -0.01(-1.88%) |