Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.8377 | 0.8558 | 0.8334 | 0.8516 | 14,042,943 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8377 | 0.8496 | 0.8250 | 0.8438 | 14,843,580 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8069 | 0.8315 | 0.8069 | 0.8277 | 11,634,543 | +0.03(+3.27%) |
Aug 26, 2003 | 0.7911 | 0.8092 | 0.7899 | 0.8015 | 10,134,484 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8069 | 0.8072 | 0.7922 | 0.7953 | 5,656,365 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8034 | 0.8072 | 0.7976 | 0.8069 | 7,927,216 | +0.01(+1.16%) |
Aug 21, 2003 | 0.7972 | 0.8053 | 0.7930 | 0.7976 | 11,225,790 | +0.00(+0.10%) |
Aug 20, 2003 | 0.7938 | 0.8084 | 0.7845 | 0.7968 | 12,535,098 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8130 | 0.8142 | 0.7926 | 0.8003 | 11,987,498 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8111 | 0.8257 | 0.8111 | 0.8111 | 14,100,038 | +0.01(+1.10%) |
Aug 15, 2003 | 0.7976 | 0.8115 | 0.7957 | 0.8022 | 8,056,979 | -0.02(-2.44%) |
Aug 14, 2003 | 0.7980 | 0.8227 | 0.7976 | 0.8223 | 12,756,992 | +0.03(+3.59%) |
Aug 13, 2003 | 0.7922 | 0.7995 | 0.7860 | 0.7938 | 5,802,997 | +0.00(+0.24%) |
Aug 12, 2003 | 0.7968 | 0.8026 | 0.7853 | 0.7918 | 5,058,158 | -0.00(-0.39%) |
Aug 11, 2003 | 0.7957 | 0.8015 | 0.7903 | 0.7949 | 6,080,690 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7841 | 0.7984 | 0.7834 | 0.7965 | 9,798,398 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7340 | 0.7783 | 0.7340 | 0.7745 | 13,473,283 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7456 | 0.7494 | 0.7302 | 0.7344 | 6,122,214 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7283 | 0.7518 | 0.7283 | 0.7518 | 13,004,839 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7317 | 0.7317 | 0.7090 | 0.7225 | 16,289,139 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7710 | 0.7726 | 0.7352 | 0.7387 | 10,201,960 | -0.04(-5.52%) |
Jul 31, 2003 | 0.7938 | 0.7949 | 0.7783 | 0.7818 | 16,307,306 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8026 | 0.8030 | 0.7880 | 0.7903 | 5,029,610 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8015 | 0.8092 | 0.7976 | 0.8022 | 11,189,456 | +0.00(+0.53%) |
Jul 28, 2003 | 0.7976 | 0.7984 | 0.7903 | 0.7980 | 16,224,257 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8053 | 0.8053 | 0.7926 | 0.7957 | 10,722,310 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8149 | 0.8184 | 0.8026 | 0.8053 | 13,945,620 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8169 | 0.8257 | 0.8123 | 0.8169 | 12,332,667 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8200 | 0.8269 | 0.8149 | 0.8223 | 12,603,872 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8149 | 0.8200 | 0.8130 | 0.8138 | 10,612,011 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8107 | 0.8165 | 0.8099 | 0.8142 | 11,238,766 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8099 | 0.8130 | 0.7999 | 0.8076 | 11,683,853 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8153 | 0.8215 | 0.8076 | 0.8138 | 9,551,848 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8034 | 0.8238 | 0.7999 | 0.8207 | 9,819,160 | +0.02(+2.40%) |
Jul 14, 2003 | 0.7938 | 0.8034 | 0.7926 | 0.8015 | 11,019,467 | +0.02(+2.21%) |
Jul 11, 2003 | 0.7872 | 0.7914 | 0.7799 | 0.7841 | 5,536,983 | -0.00(-0.29%) |
Jul 10, 2003 | 0.7941 | 0.7953 | 0.7826 | 0.7864 | 5,899,022 | -0.02(-2.20%) |
Jul 09, 2003 | 0.7968 | 0.8103 | 0.7957 | 0.8042 | 8,280,171 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7853 | 0.7972 | 0.7807 | 0.7965 | 14,277,814 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7841 | 0.7903 | 0.7807 | 0.7880 | 11,852,545 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7676 | 0.7760 | 0.7602 | 0.7745 | 6,023,594 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7664 | 0.7756 | 0.7637 | 0.7672 | 16,287,841 | +0.00(+0.50%) |
Jul 01, 2003 | 0.7548 | 0.7668 | 0.7510 | 0.7633 | 10,530,261 | +0.00(+0.25%) |
Jun 30, 2003 | 0.7471 | 0.7614 | 0.7387 | 0.7614 | 8,442,375 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7313 | 0.7437 | 0.7302 | 0.7379 | 7,405,569 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7360 | 0.7390 | 0.7263 | 0.7302 | 11,677,365 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7383 | 0.7568 | 0.7383 | 0.7456 | 19,700,606 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7290 | 0.7448 | 0.7290 | 0.7410 | 10,806,656 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7498 | 0.7498 | 0.7283 | 0.7302 | 13,948,216 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7591 | 0.7610 | 0.7340 | 0.7402 | 13,470,688 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7818 | 0.7841 | 0.7722 | 0.7737 | 5,917,189 | -0.01(-1.03%) |
Jun 18, 2003 | 0.7926 | 0.7957 | 0.7695 | 0.7818 | 8,063,467 | -0.02(-2.26%) |
Jun 17, 2003 | 0.7980 | 0.8069 | 0.7965 | 0.7999 | 6,415,478 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8092 | 0.8126 | 0.7945 | 0.8011 | 5,862,688 | -0.00(-0.53%) |
Jun 13, 2003 | 0.7957 | 0.8072 | 0.7841 | 0.8053 | 8,373,601 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7818 | 0.7918 | 0.7795 | 0.7899 | 9,066,535 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7645 | 0.7884 | 0.7598 | 0.7864 | 12,670,051 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7860 | 0.7938 | 0.7641 | 0.7706 | 13,525,189 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8015 | 0.8015 | 0.7826 | 0.7853 | 4,391,177 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8034 | 0.8142 | 0.7907 | 0.7941 | 16,355,318 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7814 | 0.7945 | 0.7714 | 0.7849 | 9,614,134 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7571 | 0.7799 | 0.7552 | 0.7722 | 13,697,773 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7390 | 0.7429 | 0.7309 | 0.7414 | 7,099,329 | -0.00(-0.31%) |