Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.9803 | 1.042 | 0.9554 | 0.9951 | 347,752 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9008 | 1.008 | 0.8934 | 0.9927 | 2,461,670 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8686 | 0.9058 | 0.8686 | 0.8934 | 556,485 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8314 | 0.8872 | 0.8127 | 0.8810 | 175,286 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8611 | 0.8723 | 0.8127 | 0.8438 | 151,915 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8562 | 0.8686 | 0.8562 | 0.8649 | 133,782 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8388 | 0.8649 | 0.8189 | 0.8562 | 256,281 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8376 | 0.8376 | 0.8189 | 0.8376 | 35,460 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8189 | 0.8376 | 0.7941 | 0.8376 | 113,231 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7941 | 0.8251 | 0.7892 | 0.8127 | 193,016 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7879 | 0.7941 | 0.7755 | 0.7941 | 48,757 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7544 | 0.8065 | 0.7544 | 0.7817 | 460,983 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7904 | 0.7916 | 0.7631 | 0.7668 | 79,785 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7941 | 0.8041 | 0.7693 | 0.7904 | 420,285 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7643 | 0.7991 | 0.7569 | 0.7817 | 544,396 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8251 | 0.8251 | 0.7383 | 0.7768 | 332,440 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8872 | 0.8909 | 0.7569 | 0.8053 | 965,890 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9095 | 0.9095 | 0.8785 | 0.8909 | 207,926 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9331 | 0.9331 | 0.8723 | 0.8971 | 261,116 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9195 | 0.9306 | 0.8996 | 0.9207 | 120,081 | +0.00(+0.13%) |
Aug 01, 2003 | 0.9480 | 0.9492 | 0.9008 | 0.9195 | 129,752 | -0.02(-2.50%) |
Jul 31, 2003 | 0.9492 | 0.9865 | 0.9070 | 0.9430 | 463,804 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9195 | 0.9195 | 0.8872 | 0.8996 | 245,804 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9120 | 0.9219 | 0.8996 | 0.9070 | 646,344 | -0.00(-0.54%) |
Jul 28, 2003 | 0.9058 | 0.9120 | 0.8760 | 0.9120 | 301,815 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8909 | 0.9207 | 0.8909 | 0.8934 | 277,638 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8835 | 0.9306 | 0.8773 | 0.8909 | 597,586 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8673 | 0.8971 | 0.8599 | 0.8822 | 272,399 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8264 | 0.8984 | 0.8264 | 0.8661 | 4,154,899 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8314 | 0.8338 | 0.8251 | 0.8251 | 36,266 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8338 | 0.8376 | 0.8177 | 0.8376 | 70,114 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8549 | 0.8549 | 0.8065 | 0.8351 | 294,159 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8686 | 0.8686 | 0.8438 | 0.8549 | 33,848 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8562 | 0.8797 | 0.8227 | 0.8562 | 143,856 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8512 | 0.8649 | 0.8127 | 0.8562 | 803,498 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8475 | 0.8735 | 0.8376 | 0.8500 | 290,532 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7879 | 0.8438 | 0.7693 | 0.8425 | 848,629 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8438 | 0.8438 | 0.7445 | 0.8003 | 9,842,249 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8934 | 0.9120 | 0.8314 | 0.8438 | 346,543 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8251 | 0.8847 | 0.8251 | 0.8810 | 463,804 | +0.06(+6.77%) |
Jul 03, 2003 | 0.8065 | 0.8500 | 0.8065 | 0.8251 | 246,610 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7445 | 0.8003 | 0.7445 | 0.7743 | 128,946 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7346 | 0.7395 | 0.7259 | 0.7370 | 33,042 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7569 | 0.7569 | 0.7284 | 0.7445 | 176,495 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7284 | 0.7755 | 0.7098 | 0.7495 | 145,064 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7135 | 0.7433 | 0.6961 | 0.7284 | 120,887 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7259 | 0.7383 | 0.7234 | 0.7284 | 59,234 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7395 | 0.7395 | 0.7135 | 0.7321 | 34,251 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7333 | 0.7445 | 0.7197 | 0.7383 | 116,857 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7296 | 0.7433 | 0.7197 | 0.7333 | 58,831 | +0.02(+2.25%) |
Jun 19, 2003 | 0.7073 | 0.7383 | 0.7073 | 0.7172 | 76,562 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7135 | 0.7160 | 0.6887 | 0.6949 | 94,292 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7259 | 0.7308 | 0.7073 | 0.7197 | 323,575 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6887 | 0.7420 | 0.6887 | 0.7222 | 86,635 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7321 | 0.7445 | 0.6825 | 0.6887 | 236,939 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7197 | 0.7445 | 0.7098 | 0.7197 | 111,216 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7346 | 0.7507 | 0.7147 | 0.7445 | 102,754 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7557 | 0.7557 | 0.7296 | 0.7395 | 78,173 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7495 | 0.7867 | 0.7495 | 0.7681 | 172,063 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7817 | 0.7854 | 0.7470 | 0.7495 | 180,122 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7445 | 0.8189 | 0.7358 | 0.7755 | 979,590 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6390 | 0.6700 | 0.6390 | 0.6576 | 137,811 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5646 | 0.6452 | 0.5609 | 0.6328 | 210,344 | +0.04(+6.92%) |