Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.7481 | 0.7481 | 0.7439 | 0.7460 | 130,048 | +0.00(+0.11%) |
Sep 29, 2003 | 0.7388 | 0.7460 | 0.7388 | 0.7452 | 121,566 | +0.00(+0.29%) |
Sep 26, 2003 | 0.7473 | 0.7505 | 0.7428 | 0.7431 | 138,529 | -0.01(-1.44%) |
Sep 25, 2003 | 0.7632 | 0.7661 | 0.7539 | 0.7539 | 47,118 | -0.01(-0.87%) |
Sep 24, 2003 | 0.7680 | 0.7680 | 0.7606 | 0.7606 | 180,936 | -0.01(-0.97%) |
Sep 23, 2003 | 0.7478 | 0.7693 | 0.7478 | 0.7680 | 106,488 | +0.02(+2.22%) |
Sep 22, 2003 | 0.7407 | 0.7531 | 0.7380 | 0.7513 | 122,509 | +0.02(+2.13%) |
Sep 19, 2003 | 0.7301 | 0.7301 | 0.7301 | 0.7356 | 129,105 | +0.01(+1.39%) |
Sep 18, 2003 | 0.7234 | 0.7258 | 0.7208 | 0.7256 | 460,822 | +0.00(+0.11%) |
Sep 17, 2003 | 0.7391 | 0.7391 | 0.7232 | 0.7248 | 209,207 | -0.02(-2.43%) |
Sep 16, 2003 | 0.7510 | 0.7510 | 0.7428 | 0.7428 | 168,685 | -0.02(-2.10%) |
Sep 15, 2003 | 0.7608 | 0.7672 | 0.7550 | 0.7587 | 1,172,317 | -0.00(-0.14%) |
Sep 12, 2003 | 0.8112 | 0.8112 | 0.7340 | 0.7598 | 1,215,666 | -0.05(-6.31%) |
Sep 11, 2003 | 0.8128 | 0.8128 | 0.8091 | 0.8110 | 65,966 | -0.01(-0.71%) |
Sep 10, 2003 | 0.8166 | 0.8168 | 0.8110 | 0.8168 | 40,522 | +0.00(+0.23%) |
Sep 09, 2003 | 0.8110 | 0.8150 | 0.8067 | 0.8150 | 237,479 | -0.00(-0.10%) |
Sep 08, 2003 | 0.8094 | 0.8158 | 0.8070 | 0.8158 | 37,695 | +0.00(+0.52%) |
Sep 05, 2003 | 0.8091 | 0.8120 | 0.8083 | 0.8115 | 43,349 | +0.01(+0.82%) |
Sep 04, 2003 | 0.8086 | 0.8086 | 0.8038 | 0.8049 | 29,213 | +0.00(+0.23%) |
Sep 03, 2003 | 0.7959 | 0.8038 | 0.7959 | 0.8030 | 189,417 | +0.01(+0.63%) |
Sep 02, 2003 | 0.7911 | 0.7993 | 0.7911 | 0.7980 | 178,109 | +0.01(+0.94%) |
Aug 29, 2003 | 0.7919 | 0.7919 | 0.7906 | 0.7906 | 194,129 | -0.00(-0.20%) |
Aug 28, 2003 | 0.7911 | 0.7951 | 0.7911 | 0.7921 | 278,943 | +0.00(+0.30%) |
Aug 27, 2003 | 0.7908 | 0.7908 | 0.7874 | 0.7898 | 90,468 | -0.00(-0.43%) |
Aug 26, 2003 | 0.7913 | 0.7959 | 0.7908 | 0.7932 | 32,040 | +0.00(+0.03%) |
Aug 25, 2003 | 0.7919 | 0.7951 | 0.7900 | 0.7929 | 138,529 | +0.00(+0.47%) |
Aug 22, 2003 | 0.7879 | 0.7900 | 0.7807 | 0.7892 | 236,536 | -0.00(-0.07%) |
Aug 21, 2003 | 0.7900 | 0.7906 | 0.7898 | 0.7898 | 32,040 | -0.00(-0.13%) |
Aug 20, 2003 | 0.7945 | 0.7945 | 0.7879 | 0.7908 | 64,081 | -0.01(-0.77%) |
Aug 19, 2003 | 0.7964 | 0.7969 | 0.7924 | 0.7969 | 229,939 | -0.00(-0.33%) |
Aug 18, 2003 | 0.7985 | 0.8030 | 0.7977 | 0.7996 | 83,871 | -0.00(-0.20%) |
Aug 15, 2003 | 0.8009 | 0.8012 | 0.7996 | 0.8012 | 8,481 | +0.00(+0.17%) |
Aug 14, 2003 | 0.8046 | 0.8046 | 0.7985 | 0.7998 | 74,447 | -0.01(-0.92%) |
Aug 13, 2003 | 0.8057 | 0.8073 | 0.8057 | 0.8073 | 11,308 | -0.00(-0.23%) |
Aug 12, 2003 | 0.8062 | 0.8091 | 0.8014 | 0.8091 | 31,098 | +0.00(+0.33%) |
Aug 11, 2003 | 0.8028 | 0.8112 | 0.8028 | 0.8065 | 86,698 | +0.00(+0.46%) |
Aug 08, 2003 | 0.8078 | 0.8102 | 0.7998 | 0.8028 | 308,157 | +0.00(+0.40%) |
Aug 07, 2003 | 0.7773 | 0.8038 | 0.7600 | 0.7996 | 310,984 | +0.02(+3.22%) |
Aug 06, 2003 | 0.7773 | 0.7829 | 0.7696 | 0.7746 | 102,719 | +0.00(+0.48%) |
Aug 05, 2003 | 0.7592 | 0.7709 | 0.7592 | 0.7709 | 40,522 | +0.01(+1.75%) |
Aug 04, 2003 | 0.7558 | 0.7577 | 0.7497 | 0.7577 | 50,888 | -0.00(-0.28%) |
Aug 01, 2003 | 0.7624 | 0.7624 | 0.7542 | 0.7598 | 85,756 | -0.01(-1.24%) |
Jul 31, 2003 | 0.7667 | 0.7701 | 0.7643 | 0.7693 | 121,566 | -0.00(-0.31%) |
Jul 30, 2003 | 0.7693 | 0.7746 | 0.7640 | 0.7717 | 145,126 | -0.00(-0.07%) |
Jul 29, 2003 | 0.7672 | 0.7725 | 0.7608 | 0.7722 | 136,644 | +0.01(+0.87%) |
Jul 28, 2003 | 0.7773 | 0.7778 | 0.7598 | 0.7656 | 84,813 | -0.01(-1.33%) |
Jul 25, 2003 | 0.7659 | 0.7770 | 0.7659 | 0.7760 | 81,044 | +0.02(+2.02%) |
Jul 24, 2003 | 0.7508 | 0.7632 | 0.7508 | 0.7606 | 590,870 | +0.01(+1.31%) |
Jul 23, 2003 | 0.7375 | 0.7524 | 0.7375 | 0.7508 | 164,915 | +0.01(+1.98%) |
Jul 22, 2003 | 0.7322 | 0.7362 | 0.7282 | 0.7362 | 282,713 | +0.00(+0.54%) |
Jul 21, 2003 | 0.7213 | 0.7327 | 0.7213 | 0.7322 | 67,851 | +0.01(+1.43%) |
Jul 18, 2003 | 0.7309 | 0.7309 | 0.7216 | 0.7218 | 120,624 | -0.01(-1.95%) |
Jul 17, 2003 | 0.7407 | 0.7415 | 0.7317 | 0.7362 | 355,276 | -0.01(-0.86%) |
Jul 16, 2003 | 0.7325 | 0.7425 | 0.7322 | 0.7425 | 210,150 | +0.01(+1.78%) |
Jul 15, 2003 | 0.7362 | 0.7362 | 0.7269 | 0.7295 | 275,174 | -0.01(-1.54%) |
Jul 14, 2003 | 0.7375 | 0.7455 | 0.7362 | 0.7409 | 328,889 | +0.01(+0.94%) |
Jul 11, 2003 | 0.7465 | 0.7465 | 0.7340 | 0.7340 | 261,038 | -0.01(-1.71%) |
Jul 10, 2003 | 0.7428 | 0.7492 | 0.7428 | 0.7468 | 261,980 | -0.00(-0.35%) |
Jul 09, 2003 | 0.7386 | 0.7497 | 0.7362 | 0.7494 | 384,489 | +0.00(+0.50%) |
Jul 08, 2003 | 0.7372 | 0.7457 | 0.7364 | 0.7457 | 382,605 | +0.01(+1.15%) |
Jul 07, 2003 | 0.7184 | 0.7391 | 0.7163 | 0.7372 | 322,292 | +0.02(+2.62%) |
Jul 03, 2003 | 0.7142 | 0.7197 | 0.7142 | 0.7184 | 118,739 | +0.00(+0.67%) |
Jul 02, 2003 | 0.7088 | 0.7152 | 0.7088 | 0.7136 | 314,753 | +0.01(+1.20%) |