Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.7801 | 0.8054 | 0.7801 | 0.7962 | 3,251,960 | +0.02(+2.06%) |
Aug 28, 2003 | 0.7844 | 0.7863 | 0.7727 | 0.7801 | 3,799,832 | -0.00(-0.32%) |
Aug 27, 2003 | 0.7801 | 0.7851 | 0.7740 | 0.7826 | 2,175,676 | +0.00(+0.55%) |
Aug 26, 2003 | 0.7672 | 0.7832 | 0.7579 | 0.7783 | 3,203,923 | +0.00(+0.32%) |
Aug 25, 2003 | 0.7746 | 0.7801 | 0.7703 | 0.7758 | 3,475,730 | +0.00(+0.64%) |
Aug 22, 2003 | 0.7635 | 0.7832 | 0.7573 | 0.7709 | 5,641,677 | +0.01(+1.63%) |
Aug 21, 2003 | 0.7493 | 0.7727 | 0.7487 | 0.7585 | 3,708,013 | -0.00(-0.08%) |
Aug 20, 2003 | 0.7579 | 0.7672 | 0.7499 | 0.7592 | 3,344,387 | -0.01(-1.68%) |
Aug 19, 2003 | 0.7561 | 0.7740 | 0.7333 | 0.7721 | 8,266,109 | +0.02(+2.62%) |
Aug 18, 2003 | 0.7265 | 0.7783 | 0.7265 | 0.7524 | 11,151,403 | +0.04(+4.90%) |
Aug 15, 2003 | 0.7154 | 0.7283 | 0.7098 | 0.7172 | 2,376,339 | +0.00(+0.69%) |
Aug 14, 2003 | 0.7049 | 0.7123 | 0.7006 | 0.7123 | 2,146,488 | +0.01(+1.76%) |
Aug 13, 2003 | 0.7000 | 0.7092 | 0.6969 | 0.7000 | 4,523,436 | -0.00(-0.35%) |
Aug 12, 2003 | 0.7000 | 0.7043 | 0.6901 | 0.7024 | 3,359,589 | +0.00(+0.35%) |
Aug 11, 2003 | 0.6932 | 0.7061 | 0.6889 | 0.7000 | 3,489,716 | +0.01(+1.34%) |
Aug 08, 2003 | 0.6907 | 0.7018 | 0.6907 | 0.6907 | 3,222,773 | -0.00(-0.44%) |
Aug 07, 2003 | 0.6956 | 0.7086 | 0.6938 | 0.6938 | 4,125,757 | -0.01(-1.49%) |
Aug 06, 2003 | 0.7037 | 0.7172 | 0.6950 | 0.7043 | 4,371,418 | +0.00(+0.00%) |
Aug 05, 2003 | 0.7166 | 0.7191 | 0.7018 | 0.7043 | 5,427,636 | -0.01(-1.81%) |
Aug 04, 2003 | 0.7209 | 0.7314 | 0.6993 | 0.7172 | 3,941,512 | -0.00(-0.51%) |
Aug 01, 2003 | 0.7271 | 0.7296 | 0.7061 | 0.7209 | 4,297,233 | -0.00(-0.68%) |
Jul 31, 2003 | 0.7240 | 0.7400 | 0.7185 | 0.7259 | 6,254,004 | +0.01(+1.03%) |
Jul 30, 2003 | 0.7370 | 0.7400 | 0.7185 | 0.7185 | 6,114,756 | -0.01(-1.77%) |
Jul 29, 2003 | 0.7308 | 0.7400 | 0.7172 | 0.7314 | 4,785,514 | +0.00(+0.08%) |
Jul 28, 2003 | 0.7222 | 0.7389 | 0.7129 | 0.7309 | 5,562,020 | +0.01(+1.55%) |
Jul 25, 2003 | 0.7234 | 0.7258 | 0.7012 | 0.7197 | 4,543,502 | -0.00(-0.09%) |
Jul 24, 2003 | 0.7086 | 0.7493 | 0.6975 | 0.7203 | 15,337,968 | +0.02(+2.73%) |
Jul 23, 2003 | 0.6913 | 0.7215 | 0.6691 | 0.7012 | 30,519,662 | -0.03(-3.97%) |
Jul 22, 2003 | 0.7129 | 0.7388 | 0.7012 | 0.7302 | 18,996,728 | +0.03(+4.87%) |
Jul 21, 2003 | 0.7111 | 0.7468 | 0.6907 | 0.6963 | 28,055,152 | -0.07(-9.39%) |
Jul 18, 2003 | 0.7555 | 0.7820 | 0.7548 | 0.7684 | 10,444,217 | +0.00(+0.16%) |
Jul 17, 2003 | 0.7894 | 0.7900 | 0.7616 | 0.7672 | 7,416,026 | -0.03(-4.09%) |
Jul 16, 2003 | 0.8042 | 0.8190 | 0.7863 | 0.7999 | 5,851,461 | -0.00(-0.54%) |
Jul 15, 2003 | 0.8097 | 0.8141 | 0.8005 | 0.8042 | 5,422,164 | +0.00(+0.01%) |
Jul 14, 2003 | 0.8110 | 0.8202 | 0.7906 | 0.8042 | 7,020,781 | -0.01(-0.76%) |
Jul 11, 2003 | 0.8116 | 0.8227 | 0.7955 | 0.8104 | 5,470,791 | -0.00(-0.61%) |
Jul 10, 2003 | 0.7955 | 0.8270 | 0.7955 | 0.8153 | 7,370,421 | -0.01(-0.97%) |
Jul 09, 2003 | 0.8202 | 0.8239 | 0.8103 | 0.8233 | 5,402,097 | +0.00(+0.23%) |
Jul 08, 2003 | 0.8104 | 0.8264 | 0.8085 | 0.8215 | 7,486,563 | +0.01(+0.91%) |
Jul 07, 2003 | 0.7986 | 0.8202 | 0.7955 | 0.8141 | 5,690,931 | +0.02(+2.72%) |
Jul 03, 2003 | 0.7931 | 0.8091 | 0.7894 | 0.7925 | 4,103,867 | +0.00(+0.08%) |
Jul 02, 2003 | 0.7949 | 0.8104 | 0.7906 | 0.7918 | 12,899,271 | -0.00(-0.31%) |
Jul 01, 2003 | 0.7925 | 0.7974 | 0.7795 | 0.7943 | 9,726,694 | -0.00(-0.62%) |
Jun 30, 2003 | 0.8036 | 0.8079 | 0.7955 | 0.7993 | 17,642,908 | -0.00(-0.54%) |
Jun 27, 2003 | 0.8017 | 0.8110 | 0.7955 | 0.8036 | 5,771,196 | +0.00(+0.54%) |
Jun 26, 2003 | 0.7900 | 0.8066 | 0.7863 | 0.7993 | 10,853,449 | +0.01(+1.65%) |
Jun 25, 2003 | 0.7579 | 0.7894 | 0.7524 | 0.7863 | 9,496,844 | +0.03(+4.34%) |
Jun 24, 2003 | 0.7598 | 0.7721 | 0.7462 | 0.7536 | 8,629,735 | -0.01(-1.29%) |
Jun 23, 2003 | 0.7758 | 0.7863 | 0.7530 | 0.7635 | 7,407,514 | -0.03(-3.43%) |
Jun 20, 2003 | 0.7795 | 0.7999 | 0.7783 | 0.7906 | 4,626,199 | +0.01(+1.18%) |
Jun 19, 2003 | 0.8073 | 0.8091 | 0.7715 | 0.7814 | 10,070,254 | -0.02(-2.91%) |
Jun 18, 2003 | 0.7986 | 0.8165 | 0.7783 | 0.8048 | 10,512,929 | +0.00(+0.15%) |
Jun 17, 2003 | 0.7820 | 0.8319 | 0.7715 | 0.8036 | 23,889,262 | +0.04(+5.00%) |
Jun 16, 2003 | 0.7616 | 0.7709 | 0.7413 | 0.7653 | 8,999,442 | +0.01(+1.64%) |
Jun 13, 2003 | 0.7604 | 0.7678 | 0.7493 | 0.7530 | 6,544,054 | -0.00(-0.57%) |
Jun 12, 2003 | 0.7474 | 0.7610 | 0.7400 | 0.7573 | 10,272,742 | +0.00(+0.16%) |
Jun 11, 2003 | 0.7370 | 0.7561 | 0.7277 | 0.7561 | 11,680,425 | +0.02(+2.77%) |
Jun 10, 2003 | 0.7308 | 0.7394 | 0.7148 | 0.7357 | 6,747,149 | +0.01(+1.71%) |
Jun 09, 2003 | 0.7487 | 0.7555 | 0.7098 | 0.7234 | 10,287,724 | +0.23(+46.30%) |
Jun 06, 2003 | 0.4956 | 0.5235 | 0.4879 | 0.4945 | 20,120,138 | +0.00(+0.84%) |
Jun 05, 2003 | 0.4813 | 0.4920 | 0.4780 | 0.4903 | 10,245,682 | +0.01(+1.99%) |
Jun 04, 2003 | 0.4695 | 0.4849 | 0.4665 | 0.4808 | 11,598,335 | +0.01(+2.76%) |
Jun 03, 2003 | 0.4624 | 0.4695 | 0.4544 | 0.4679 | 7,066,994 | +0.01(+1.19%) |