Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.7350 | 0.7474 | 0.7234 | 0.7382 | 12,144,692 | +0.00(+0.34%) |
Sep 29, 2003 | 0.7098 | 0.7388 | 0.7098 | 0.7357 | 8,957,041 | +0.03(+4.10%) |
Sep 26, 2003 | 0.7055 | 0.7240 | 0.7055 | 0.7067 | 7,780,206 | +0.00(+0.00%) |
Sep 25, 2003 | 0.7530 | 0.7536 | 0.7061 | 0.7067 | 12,256,328 | -0.04(-5.60%) |
Sep 24, 2003 | 0.7400 | 0.7684 | 0.7431 | 0.7487 | 10,894,037 | +0.01(+1.17%) |
Sep 23, 2003 | 0.7462 | 0.7555 | 0.7228 | 0.7400 | 10,058,378 | +0.01(+0.84%) |
Sep 22, 2003 | 0.7370 | 0.7413 | 0.7222 | 0.7339 | 7,682,276 | -0.01(-1.57%) |
Sep 19, 2003 | 0.7703 | 0.7783 | 0.7388 | 0.7456 | 12,996,374 | -0.03(-3.28%) |
Sep 18, 2003 | 0.7925 | 0.7937 | 0.7573 | 0.7709 | 6,765,203 | -0.02(-2.34%) |
Sep 17, 2003 | 0.7931 | 0.7968 | 0.7801 | 0.7893 | 9,888,861 | +0.01(+1.18%) |
Sep 16, 2003 | 0.7826 | 0.7912 | 0.7709 | 0.7801 | 10,934,578 | +0.00(+0.08%) |
Sep 15, 2003 | 0.7616 | 0.7814 | 0.7616 | 0.7795 | 8,171,858 | +0.01(+0.88%) |
Sep 12, 2003 | 0.7647 | 0.7875 | 0.7555 | 0.7727 | 16,428,238 | -0.05(-5.79%) |
Sep 11, 2003 | 0.8319 | 0.8344 | 0.8079 | 0.8202 | 8,764,119 | -0.01(-0.97%) |
Sep 10, 2003 | 0.8560 | 0.8628 | 0.8276 | 0.8282 | 5,811,937 | -0.03(-3.52%) |
Sep 09, 2003 | 0.8572 | 0.8862 | 0.8424 | 0.8585 | 17,246,702 | +0.02(+2.13%) |
Sep 08, 2003 | 0.8134 | 0.8511 | 0.8128 | 0.8406 | 11,288,219 | +0.03(+3.73%) |
Sep 05, 2003 | 0.8178 | 0.8319 | 0.8036 | 0.8104 | 3,873,913 | -0.01(-0.91%) |
Sep 04, 2003 | 0.8301 | 0.8332 | 0.8036 | 0.8178 | 5,199,002 | -0.01(-1.78%) |
Sep 03, 2003 | 0.8326 | 0.8720 | 0.8208 | 0.8326 | 15,769,090 | +0.02(+1.89%) |
Sep 02, 2003 | 0.7974 | 0.8221 | 0.7912 | 0.8171 | 5,658,095 | +0.02(+2.63%) |
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%) |