Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.9115 | 0.9442 | 0.9070 | 0.9346 | 572,533 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9583 | 0.9583 | 0.9160 | 0.9295 | 3,683,249 | -0.02(-2.62%) |
Aug 27, 2003 | 0.9654 | 0.9788 | 0.9372 | 0.9545 | 1,773,763 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9205 | 0.9743 | 0.9205 | 0.9615 | 989,064 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8981 | 0.9263 | 0.8974 | 0.9141 | 2,241,774 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8769 | 0.9013 | 0.8673 | 0.8916 | 1,090,466 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8500 | 0.8846 | 0.8481 | 0.8654 | 2,918,830 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8397 | 0.8577 | 0.8282 | 0.8493 | 2,163,772 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8352 | 0.8551 | 0.8269 | 0.8461 | 2,102,931 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8333 | 0.8404 | 0.8275 | 0.8372 | 1,017,144 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8128 | 0.8307 | 0.8090 | 0.8205 | 483,611 | +0.01(+1.19%) |
Aug 14, 2003 | 0.8077 | 0.8134 | 0.7878 | 0.8109 | 1,155,988 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7532 | 0.7993 | 0.7532 | 0.7949 | 3,051,434 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7340 | 0.7493 | 0.7295 | 0.7481 | 843,980 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7416 | 0.7423 | 0.7333 | 0.7340 | 661,456 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7474 | 0.7474 | 0.7314 | 0.7410 | 332,288 | +0.00(+0.00%) |
Aug 07, 2003 | 0.7051 | 0.7493 | 0.7051 | 0.7410 | 1,531,957 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7211 | 0.7231 | 0.6955 | 0.7019 | 728,537 | -0.02(-2.67%) |
Aug 05, 2003 | 0.7058 | 0.7256 | 0.7051 | 0.7211 | 1,159,108 | +0.02(+3.12%) |
Aug 04, 2003 | 0.7000 | 0.7064 | 0.6801 | 0.6993 | 812,779 | -0.01(-1.53%) |
Aug 01, 2003 | 0.7320 | 0.7320 | 0.7102 | 0.7102 | 798,739 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7333 | 0.7429 | 0.7199 | 0.7391 | 564,733 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7577 | 0.7596 | 0.7256 | 0.7301 | 1,748,802 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7782 | 0.7814 | 0.7506 | 0.7513 | 1,489,836 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7641 | 0.7724 | 0.7506 | 0.7718 | 789,379 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7692 | 0.7711 | 0.7532 | 0.7602 | 1,126,347 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7551 | 0.7634 | 0.7455 | 0.7564 | 595,934 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7532 | 0.7660 | 0.7525 | 0.7551 | 989,064 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7532 | 0.7558 | 0.7449 | 0.7525 | 901,701 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7564 | 0.7609 | 0.7416 | 0.7468 | 1,319,792 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7590 | 0.7596 | 0.7468 | 0.7513 | 447,730 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7525 | 0.7628 | 0.7391 | 0.7442 | 914,182 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7506 | 0.7538 | 0.7391 | 0.7493 | 539,773 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7756 | 0.7808 | 0.7532 | 0.7609 | 1,109,186 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7705 | 0.7782 | 0.7628 | 0.7724 | 1,031,185 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7666 | 0.7692 | 0.7532 | 0.7602 | 858,020 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7538 | 0.7743 | 0.7436 | 0.7673 | 755,058 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7551 | 0.7692 | 0.7551 | 0.7628 | 586,574 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7487 | 0.7609 | 0.7436 | 0.7551 | 1,081,106 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7372 | 0.7609 | 0.7372 | 0.7609 | 781,578 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7243 | 0.7308 | 0.7147 | 0.7308 | 673,936 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7423 | 0.7551 | 0.7288 | 0.7308 | 1,246,470 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7468 | 0.7481 | 0.7301 | 0.7416 | 1,180,948 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7397 | 0.7532 | 0.7320 | 0.7532 | 1,004,664 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7340 | 0.7449 | 0.7282 | 0.7397 | 1,004,664 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7243 | 0.7404 | 0.7243 | 0.7340 | 3,393,082 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7179 | 0.7314 | 0.7160 | 0.7243 | 1,705,121 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6827 | 0.7468 | 0.6827 | 0.7077 | 2,631,783 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6840 | 0.6897 | 0.6692 | 0.6763 | 530,412 | -0.01(-1.12%) |
Jun 20, 2003 | 0.7000 | 0.7000 | 0.6724 | 0.6840 | 1,580,318 | -0.02(-3.18%) |
Jun 19, 2003 | 0.7019 | 0.7147 | 0.7000 | 0.7064 | 502,332 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7243 | 0.7327 | 0.7019 | 0.7083 | 1,040,545 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7455 | 0.7493 | 0.7301 | 0.7384 | 1,463,315 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7500 | 0.7660 | 0.7243 | 0.7391 | 915,742 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7628 | 0.7647 | 0.7538 | 0.7558 | 1,741,002 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7160 | 0.7372 | 0.7160 | 0.7320 | 404,049 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6987 | 0.7211 | 0.6955 | 0.7115 | 513,252 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7179 | 0.7243 | 0.6904 | 0.7032 | 1,268,310 | -0.00(-0.54%) |
Jun 09, 2003 | 0.7019 | 0.7134 | 0.7000 | 0.7070 | 904,821 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6955 | 0.7013 | 0.6916 | 0.6961 | 1,073,306 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6590 | 0.6859 | 0.6590 | 0.6859 | 2,839,268 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6410 | 0.6654 | 0.6404 | 0.6590 | 1,458,635 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6346 | 0.6404 | 0.6288 | 0.6404 | 455,531 | +0.01(+1.42%) |