Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.7613 | 0.7613 | 0.7428 | 0.7498 | 5,608,591 | +0.00(+0.35%) |
Sep 29, 2003 | 0.7409 | 0.7494 | 0.7309 | 0.7472 | 3,868,179 | +0.01(+1.21%) |
Sep 26, 2003 | 0.7446 | 0.7539 | 0.7353 | 0.7383 | 5,188,956 | -0.01(-1.19%) |
Sep 25, 2003 | 0.7565 | 0.7573 | 0.7428 | 0.7472 | 6,192,315 | -0.01(-1.57%) |
Sep 24, 2003 | 0.7703 | 0.7736 | 0.7621 | 0.7591 | 3,254,866 | -0.01(-1.59%) |
Sep 23, 2003 | 0.7766 | 0.7773 | 0.7684 | 0.7714 | 6,359,094 | -0.01(-0.67%) |
Sep 22, 2003 | 0.7844 | 0.7915 | 0.7751 | 0.7766 | 3,451,234 | -0.01(-0.76%) |
Sep 19, 2003 | 0.7889 | 0.7937 | 0.7796 | 0.7825 | 3,201,066 | -0.02(-2.50%) |
Sep 18, 2003 | 0.8086 | 0.8126 | 0.8000 | 0.8026 | 6,579,671 | +0.01(+1.27%) |
Sep 17, 2003 | 0.7985 | 0.7985 | 0.7840 | 0.7926 | 7,817,058 | +0.00(+0.23%) |
Sep 16, 2003 | 0.8153 | 0.8104 | 0.7881 | 0.7907 | 6,052,437 | -0.02(-3.01%) |
Sep 15, 2003 | 0.8201 | 0.8271 | 0.8108 | 0.8153 | 2,918,619 | +0.01(+0.64%) |
Sep 12, 2003 | 0.8290 | 0.8301 | 0.8100 | 0.8100 | 4,726,281 | -0.00(-0.50%) |
Sep 11, 2003 | 0.8260 | 0.8361 | 0.8141 | 0.8141 | 1,549,423 | +0.00(+0.23%) |
Sep 10, 2003 | 0.7918 | 0.8141 | 0.7844 | 0.8123 | 6,184,245 | +0.01(+1.86%) |
Sep 09, 2003 | 0.8205 | 0.8219 | 0.7941 | 0.7974 | 2,488,224 | -0.02(-2.59%) |
Sep 08, 2003 | 0.8309 | 0.8383 | 0.8186 | 0.8186 | 9,925,997 | -0.01(-1.65%) |
Sep 05, 2003 | 0.8271 | 0.8439 | 0.8141 | 0.8324 | 5,979,808 | +0.00(+0.18%) |
Sep 04, 2003 | 0.8138 | 0.8309 | 0.8082 | 0.8309 | 5,764,610 | +0.01(+1.64%) |
Sep 03, 2003 | 0.8115 | 0.8253 | 0.8108 | 0.8175 | 8,712,819 | +0.00(+0.55%) |
Sep 02, 2003 | 0.7996 | 0.8141 | 0.7996 | 0.8130 | 5,035,627 | +0.01(+1.86%) |
Aug 29, 2003 | 0.7993 | 0.8030 | 0.7877 | 0.7982 | 3,071,948 | -0.02(-2.19%) |
Aug 28, 2003 | 0.8182 | 0.8290 | 0.8067 | 0.8160 | 5,336,904 | -0.01(-1.13%) |
Aug 27, 2003 | 0.8030 | 0.8286 | 0.8026 | 0.8253 | 6,706,100 | +0.03(+3.59%) |
Aug 26, 2003 | 0.7766 | 0.7978 | 0.7647 | 0.7967 | 2,977,799 | +0.02(+3.08%) |
Aug 25, 2003 | 0.7881 | 0.7929 | 0.7703 | 0.7729 | 3,112,297 | -0.02(-2.07%) |
Aug 22, 2003 | 0.7851 | 0.7922 | 0.7810 | 0.7892 | 11,418,931 | +0.01(+1.48%) |
Aug 21, 2003 | 0.7602 | 0.7803 | 0.7554 | 0.7777 | 7,954,247 | +0.02(+3.31%) |
Aug 20, 2003 | 0.7420 | 0.7599 | 0.7379 | 0.7528 | 2,057,828 | +0.01(+1.25%) |
Aug 19, 2003 | 0.7416 | 0.7502 | 0.7416 | 0.7435 | 6,087,406 | +0.00(+0.35%) |
Aug 18, 2003 | 0.7517 | 0.7517 | 0.7387 | 0.7409 | 1,557,493 | -0.00(-0.30%) |
Aug 15, 2003 | 0.7323 | 0.7454 | 0.7323 | 0.7431 | 1,576,323 | +0.01(+1.32%) |
Aug 14, 2003 | 0.7175 | 0.7361 | 0.7175 | 0.7335 | 3,069,258 | +0.01(+1.54%) |
Aug 13, 2003 | 0.7197 | 0.7323 | 0.7156 | 0.7223 | 4,820,430 | +0.00(+0.26%) |
Aug 12, 2003 | 0.7231 | 0.7346 | 0.7175 | 0.7205 | 4,876,919 | -0.01(-1.17%) |
Aug 11, 2003 | 0.7353 | 0.7372 | 0.7268 | 0.7290 | 2,722,251 | -0.02(-2.29%) |
Aug 08, 2003 | 0.7286 | 0.7513 | 0.7286 | 0.7461 | 4,734,351 | +0.03(+3.56%) |
Aug 07, 2003 | 0.6859 | 0.7290 | 0.6859 | 0.7205 | 4,812,360 | +0.04(+6.08%) |
Aug 06, 2003 | 0.6933 | 0.6933 | 0.6766 | 0.6792 | 3,279,076 | -0.01(-1.30%) |
Aug 05, 2003 | 0.6859 | 0.6948 | 0.6851 | 0.6881 | 2,886,340 | +0.01(+1.15%) |
Aug 04, 2003 | 0.6877 | 0.6929 | 0.6688 | 0.6803 | 7,550,751 | -0.04(-5.96%) |
Aug 01, 2003 | 0.7454 | 0.7468 | 0.7223 | 0.7234 | 6,932,058 | -0.03(-3.42%) |
Jul 31, 2003 | 0.7405 | 0.7561 | 0.7405 | 0.7491 | 7,020,827 | +0.01(+1.82%) |
Jul 30, 2003 | 0.7565 | 0.7573 | 0.7342 | 0.7357 | 4,282,435 | -0.02(-3.13%) |
Jul 29, 2003 | 0.7662 | 0.7666 | 0.7547 | 0.7595 | 4,597,162 | -0.01(-1.54%) |
Jul 28, 2003 | 0.7558 | 0.7736 | 0.7558 | 0.7714 | 5,484,853 | +0.01(+1.22%) |
Jul 25, 2003 | 0.7528 | 0.7677 | 0.7468 | 0.7621 | 4,333,545 | +0.00(+0.20%) |
Jul 24, 2003 | 0.7472 | 0.7680 | 0.7442 | 0.7606 | 5,105,567 | +0.02(+2.04%) |
Jul 23, 2003 | 0.7279 | 0.7461 | 0.7275 | 0.7454 | 7,219,885 | +0.01(+2.04%) |
Jul 22, 2003 | 0.7286 | 0.7305 | 0.7208 | 0.7305 | 720,912 | +0.01(+1.45%) |
Jul 21, 2003 | 0.7342 | 0.7342 | 0.7179 | 0.7201 | 2,700,732 | -0.02(-2.42%) |
Jul 18, 2003 | 0.7283 | 0.7379 | 0.7253 | 0.7379 | 2,273,026 | +0.01(+1.53%) |
Jul 17, 2003 | 0.7286 | 0.7364 | 0.7227 | 0.7268 | 801,611 | +0.00(+0.00%) |
Jul 16, 2003 | 0.7268 | 0.7286 | 0.7212 | 0.7268 | 5,035,627 | -0.01(-0.76%) |
Jul 15, 2003 | 0.7379 | 0.7379 | 0.7305 | 0.7323 | 7,790,159 | +0.00(+0.51%) |
Jul 14, 2003 | 0.7130 | 0.7312 | 0.7126 | 0.7286 | 1,899,120 | +0.02(+3.16%) |
Jul 11, 2003 | 0.7045 | 0.7100 | 0.7034 | 0.7063 | 2,022,859 | -0.00(-0.47%) |
Jul 10, 2003 | 0.7082 | 0.7130 | 0.7026 | 0.7097 | 6,299,914 | -0.01(-1.09%) |
Jul 09, 2003 | 0.7193 | 0.7197 | 0.7156 | 0.7175 | 312,036 | -0.00(-0.41%) |
Jul 08, 2003 | 0.7056 | 0.7238 | 0.7056 | 0.7205 | 3,480,823 | +0.02(+2.59%) |
Jul 07, 2003 | 0.7219 | 0.7219 | 0.7022 | 0.7022 | 8,680,540 | -0.02(-3.28%) |
Jul 03, 2003 | 0.7309 | 0.7309 | 0.7212 | 0.7260 | 1,632,813 | -0.01(-1.41%) |
Jul 02, 2003 | 0.7193 | 0.7379 | 0.7193 | 0.7364 | 6,474,762 | +0.02(+2.91%) |