Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.671 | 1.697 | 1.597 | 1.629 | 3,024,408 | -0.02(-1.47%) |
Sep 29, 2003 | 1.631 | 1.669 | 1.572 | 1.653 | 3,954,460 | +0.04(+2.32%) |
Sep 26, 2003 | 1.637 | 1.656 | 1.609 | 1.616 | 3,132,732 | -0.02(-1.52%) |
Sep 25, 2003 | 1.590 | 1.683 | 1.586 | 1.641 | 4,470,136 | +0.07(+4.66%) |
Sep 24, 2003 | 1.589 | 1.594 | 1.546 | 1.567 | 2,130,856 | -0.02(-1.38%) |
Sep 23, 2003 | 1.549 | 1.605 | 1.538 | 1.589 | 1,894,436 | +0.04(+2.29%) |
Sep 22, 2003 | 1.574 | 1.574 | 1.542 | 1.554 | 1,392,484 | +0.76(+96.25%) |
Sep 19, 2003 | 0.7975 | 0.8016 | 0.7836 | 0.7917 | 2,547,856 | -0.01(-1.05%) |
Sep 18, 2003 | 0.8027 | 0.8063 | 0.7914 | 0.8002 | 2,424,184 | -0.00(-0.04%) |
Sep 17, 2003 | 0.7744 | 0.8083 | 0.7734 | 0.8005 | 6,996,760 | +0.03(+3.50%) |
Sep 16, 2003 | 0.7322 | 0.7734 | 0.7314 | 0.7734 | 5,588,808 | +0.06(+8.60%) |
Sep 11, 2003 | 0.6961 | 0.7206 | 0.6922 | 0.7122 | 3,299,200 | +0.02(+2.43%) |
Sep 10, 2003 | 0.7069 | 0.7069 | 0.6944 | 0.6953 | 2,684,000 | -0.01(-1.66%) |
Sep 09, 2003 | 0.7344 | 0.7350 | 0.7064 | 0.7070 | 2,892,000 | -0.03(-3.83%) |
Sep 08, 2003 | 0.7303 | 0.7359 | 0.7172 | 0.7352 | 3,272,800 | +0.01(+0.97%) |
Sep 05, 2003 | 0.7578 | 0.7561 | 0.7202 | 0.7281 | 3,378,744 | -0.03(-3.92%) |
Sep 04, 2003 | 0.7788 | 0.7795 | 0.7423 | 0.7578 | 2,880,800 | -0.02(-2.41%) |
Sep 03, 2003 | 0.7875 | 0.7936 | 0.7727 | 0.7766 | 2,233,600 | -0.01(-0.98%) |
Sep 02, 2003 | 0.7730 | 0.7875 | 0.7689 | 0.7842 | 2,651,200 | +0.02(+2.01%) |
Aug 29, 2003 | 0.7497 | 0.7742 | 0.7473 | 0.7687 | 1,959,200 | +0.02(+2.97%) |
Aug 28, 2003 | 0.7420 | 0.7516 | 0.7362 | 0.7466 | 1,464,800 | +0.01(+1.12%) |
Aug 27, 2003 | 0.7264 | 0.7420 | 0.7250 | 0.7383 | 1,024,800 | +0.01(+1.74%) |
Aug 26, 2003 | 0.7227 | 0.7272 | 0.7164 | 0.7256 | 1,696,800 | +0.01(+0.72%) |
Aug 25, 2003 | 0.7058 | 0.7225 | 0.7042 | 0.7205 | 2,084,800 | +0.01(+1.79%) |
Aug 22, 2003 | 0.7427 | 0.7431 | 0.6995 | 0.7078 | 3,366,400 | -0.03(-4.58%) |
Aug 21, 2003 | 0.7453 | 0.7586 | 0.7391 | 0.7418 | 1,927,200 | -0.00(-0.20%) |
Aug 20, 2003 | 0.7372 | 0.7442 | 0.7328 | 0.7433 | 1,599,200 | +0.00(+0.44%) |
Aug 19, 2003 | 0.7458 | 0.7525 | 0.7286 | 0.7400 | 3,014,400 | -0.00(-0.04%) |
Aug 18, 2003 | 0.7266 | 0.7538 | 0.7219 | 0.7403 | 4,648,800 | +0.02(+2.18%) |
Aug 15, 2003 | 0.7006 | 0.7247 | 0.7006 | 0.7245 | 1,984,800 | +0.02(+3.41%) |
Aug 14, 2003 | 0.7200 | 0.7200 | 0.6886 | 0.7006 | 8,510,400 | -0.03(-3.57%) |
Aug 13, 2003 | 0.7156 | 0.7367 | 0.7086 | 0.7266 | 4,309,600 | +0.01(+1.86%) |
Aug 12, 2003 | 0.6987 | 0.7155 | 0.6859 | 0.7133 | 2,724,000 | +0.02(+2.68%) |
Aug 11, 2003 | 0.6945 | 0.7000 | 0.6844 | 0.6947 | 6,132,800 | +0.02(+2.35%) |
Aug 08, 2003 | 0.6459 | 0.6828 | 0.6303 | 0.6787 | 8,489,600 | +0.03(+5.26%) |
Aug 07, 2003 | 0.6453 | 0.6680 | 0.6369 | 0.6448 | 5,160,800 | +0.01(+1.23%) |
Aug 06, 2003 | 0.6284 | 0.6428 | 0.6227 | 0.6370 | 1,204,800 | +0.01(+1.54%) |
Aug 05, 2003 | 0.6486 | 0.6547 | 0.6247 | 0.6273 | 2,100,800 | -0.02(-3.72%) |
Aug 04, 2003 | 0.6389 | 0.6534 | 0.6234 | 0.6516 | 2,562,400 | +0.02(+3.47%) |
Aug 01, 2003 | 0.6219 | 0.6352 | 0.6181 | 0.6297 | 1,364,000 | +0.01(+1.46%) |
Jul 31, 2003 | 0.6216 | 0.6383 | 0.6206 | 0.6206 | 2,093,600 | +0.00(+0.20%) |
Jul 30, 2003 | 0.6136 | 0.6227 | 0.6014 | 0.6194 | 1,288,800 | +0.01(+0.94%) |
Jul 29, 2003 | 0.6302 | 0.6358 | 0.6122 | 0.6136 | 930,400 | -0.01(-2.02%) |
Jul 28, 2003 | 0.6153 | 0.6359 | 0.6153 | 0.6262 | 1,476,000 | +0.01(+1.47%) |
Jul 25, 2003 | 0.6236 | 0.6236 | 0.6057 | 0.6172 | 880,000 | -0.00(-0.48%) |
Jul 24, 2003 | 0.6091 | 0.6325 | 0.6090 | 0.6202 | 2,564,800 | +0.01(+2.27%) |
Jul 23, 2003 | 0.6083 | 0.6112 | 0.5867 | 0.6064 | 1,870,400 | +0.00(+0.31%) |
Jul 22, 2003 | 0.5847 | 0.6116 | 0.5828 | 0.6045 | 1,768,800 | +0.01(+2.49%) |
Jul 21, 2003 | 0.5981 | 0.6002 | 0.5828 | 0.5898 | 556,000 | -0.01(-0.92%) |
Jul 18, 2003 | 0.5783 | 0.5967 | 0.5781 | 0.5953 | 2,116,800 | +0.02(+3.06%) |
Jul 17, 2003 | 0.5919 | 0.5920 | 0.5694 | 0.5777 | 2,617,600 | -0.02(-2.53%) |
Jul 16, 2003 | 0.5961 | 0.6075 | 0.5859 | 0.5927 | 1,658,400 | -0.00(-0.58%) |
Jul 15, 2003 | 0.6052 | 0.6133 | 0.5833 | 0.5961 | 1,991,200 | -0.00(-0.60%) |
Jul 14, 2003 | 0.5930 | 0.6045 | 0.5914 | 0.5997 | 1,663,200 | +0.01(+1.00%) |
Jul 11, 2003 | 0.5980 | 0.6005 | 0.5841 | 0.5938 | 1,550,400 | -0.00(-0.63%) |
Jul 10, 2003 | 0.6092 | 0.6142 | 0.5973 | 0.5975 | 2,233,600 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6264 | 0.6373 | 0.6069 | 0.6094 | 2,927,200 | -0.02(-3.20%) |
Jul 08, 2003 | 0.6027 | 0.6342 | 0.6000 | 0.6295 | 5,133,600 | +0.03(+4.92%) |
Jul 07, 2003 | 0.5833 | 0.6047 | 0.5805 | 0.6000 | 1,908,800 | +0.02(+3.92%) |
Jul 03, 2003 | 0.5766 | 0.5942 | 0.5750 | 0.5773 | 1,062,400 | -0.00(-0.78%) |
Jul 02, 2003 | 0.5642 | 0.5842 | 0.5639 | 0.5819 | 1,969,584 | +0.02(+3.02%) |