Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.6034 | 0.6034 | 0.6000 | 0.6017 | 161,232 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5959 | 0.6017 | 0.5959 | 0.6011 | 150,717 | +0.00(+0.29%) |
Sep 26, 2003 | 0.6028 | 0.6053 | 0.5991 | 0.5993 | 171,747 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6156 | 0.6180 | 0.6081 | 0.6081 | 58,417 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6195 | 0.6195 | 0.6135 | 0.6135 | 224,323 | -0.01(-0.97%) |
Sep 23, 2003 | 0.6032 | 0.6205 | 0.6032 | 0.6195 | 132,023 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5974 | 0.6075 | 0.5953 | 0.6060 | 151,885 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5889 | 0.5889 | 0.5889 | 0.5934 | 160,064 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5835 | 0.5854 | 0.5814 | 0.5852 | 571,324 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5961 | 0.5961 | 0.5833 | 0.5846 | 259,374 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6058 | 0.6058 | 0.5991 | 0.5991 | 209,135 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6137 | 0.6188 | 0.6090 | 0.6120 | 1,453,431 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6543 | 0.6543 | 0.5921 | 0.6128 | 1,507,175 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6556 | 0.6556 | 0.6526 | 0.6541 | 81,784 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6586 | 0.6588 | 0.6541 | 0.6588 | 50,239 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6541 | 0.6573 | 0.6507 | 0.6573 | 294,425 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6528 | 0.6580 | 0.6509 | 0.6580 | 46,734 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6526 | 0.6550 | 0.6520 | 0.6546 | 53,744 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6522 | 0.6522 | 0.6483 | 0.6492 | 36,218 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6419 | 0.6483 | 0.6419 | 0.6477 | 234,839 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6381 | 0.6447 | 0.6381 | 0.6436 | 220,818 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6387 | 0.6387 | 0.6377 | 0.6377 | 240,680 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6381 | 0.6413 | 0.6381 | 0.6389 | 345,832 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6379 | 0.6379 | 0.6351 | 0.6370 | 112,161 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6383 | 0.6419 | 0.6379 | 0.6398 | 39,724 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6387 | 0.6413 | 0.6372 | 0.6396 | 171,747 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6355 | 0.6372 | 0.6297 | 0.6366 | 293,256 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6372 | 0.6377 | 0.6370 | 0.6370 | 39,724 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6409 | 0.6409 | 0.6355 | 0.6379 | 79,448 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6424 | 0.6428 | 0.6391 | 0.6428 | 285,078 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6441 | 0.6477 | 0.6434 | 0.6449 | 103,983 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6460 | 0.6462 | 0.6449 | 0.6462 | 10,515 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6490 | 0.6490 | 0.6441 | 0.6451 | 92,299 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6498 | 0.6511 | 0.6498 | 0.6511 | 14,020 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6503 | 0.6526 | 0.6464 | 0.6526 | 38,555 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6475 | 0.6543 | 0.6475 | 0.6505 | 107,488 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6516 | 0.6535 | 0.6451 | 0.6475 | 382,051 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6270 | 0.6483 | 0.6130 | 0.6449 | 385,556 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6270 | 0.6314 | 0.6207 | 0.6248 | 127,350 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6124 | 0.6218 | 0.6124 | 0.6218 | 50,239 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6096 | 0.6111 | 0.6047 | 0.6111 | 63,091 | -0.00(-0.28%) |
Aug 01, 2003 | 0.6150 | 0.6150 | 0.6083 | 0.6128 | 106,320 | -0.01(-1.24%) |
Jul 31, 2003 | 0.6184 | 0.6212 | 0.6165 | 0.6205 | 150,717 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6205 | 0.6248 | 0.6163 | 0.6225 | 179,926 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6188 | 0.6231 | 0.6137 | 0.6229 | 169,411 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6270 | 0.6274 | 0.6128 | 0.6175 | 105,151 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6178 | 0.6267 | 0.6178 | 0.6259 | 100,478 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6056 | 0.6156 | 0.6056 | 0.6135 | 732,557 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5949 | 0.6068 | 0.5949 | 0.6056 | 204,461 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5906 | 0.5938 | 0.5874 | 0.5938 | 350,505 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5818 | 0.5910 | 0.5818 | 0.5906 | 84,121 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5895 | 0.5895 | 0.5820 | 0.5822 | 149,549 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5974 | 0.5981 | 0.5901 | 0.5938 | 440,469 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5908 | 0.5989 | 0.5906 | 0.5989 | 260,542 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5938 | 0.5938 | 0.5863 | 0.5884 | 341,159 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5949 | 0.6013 | 0.5938 | 0.5976 | 407,755 | +0.01(+0.94%) |
Jul 11, 2003 | 0.6021 | 0.6021 | 0.5921 | 0.5921 | 323,633 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5991 | 0.6043 | 0.5991 | 0.6023 | 324,802 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5957 | 0.6047 | 0.5938 | 0.6045 | 476,688 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5946 | 0.6015 | 0.5940 | 0.6015 | 474,351 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5794 | 0.5961 | 0.5777 | 0.5946 | 399,576 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5760 | 0.5805 | 0.5760 | 0.5794 | 147,212 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5717 | 0.5769 | 0.5717 | 0.5756 | 390,229 | +0.01(+1.20%) |