Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.8519 | 0.8704 | 0.8476 | 0.8661 | 13,807,839 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8519 | 0.8641 | 0.8390 | 0.8582 | 14,595,072 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8206 | 0.8457 | 0.8206 | 0.8418 | 11,439,760 | +0.03(+3.27%) |
Aug 26, 2003 | 0.8045 | 0.8229 | 0.8034 | 0.8151 | 9,964,814 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8206 | 0.8210 | 0.8057 | 0.8088 | 5,561,667 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8171 | 0.8210 | 0.8112 | 0.8206 | 7,794,500 | +0.01(+1.16%) |
Aug 21, 2003 | 0.8108 | 0.8190 | 0.8065 | 0.8112 | 11,037,850 | +0.00(+0.10%) |
Aug 20, 2003 | 0.8073 | 0.8222 | 0.7979 | 0.8104 | 12,325,238 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8269 | 0.8280 | 0.8061 | 0.8139 | 11,786,806 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8249 | 0.8398 | 0.8249 | 0.8249 | 13,863,978 | +0.01(+1.10%) |
Aug 15, 2003 | 0.8112 | 0.8253 | 0.8092 | 0.8159 | 7,922,091 | -0.02(-2.44%) |
Aug 14, 2003 | 0.8116 | 0.8367 | 0.8112 | 0.8363 | 12,543,417 | +0.03(+3.59%) |
Aug 13, 2003 | 0.8057 | 0.8131 | 0.7994 | 0.8073 | 5,705,845 | +0.00(+0.24%) |
Aug 12, 2003 | 0.8104 | 0.8163 | 0.7986 | 0.8053 | 4,973,476 | -0.00(-0.39%) |
Aug 11, 2003 | 0.8092 | 0.8151 | 0.8037 | 0.8084 | 5,978,888 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7975 | 0.8120 | 0.7967 | 0.8100 | 9,634,355 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7465 | 0.7916 | 0.7465 | 0.7877 | 13,247,716 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7583 | 0.7622 | 0.7426 | 0.7469 | 6,019,717 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7407 | 0.7646 | 0.7407 | 0.7646 | 12,787,115 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7442 | 0.7442 | 0.7211 | 0.7348 | 16,016,429 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7842 | 0.7857 | 0.7477 | 0.7512 | 10,031,161 | -0.04(-5.52%) |
Jul 31, 2003 | 0.8073 | 0.8084 | 0.7916 | 0.7951 | 16,034,292 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8163 | 0.8167 | 0.8014 | 0.8037 | 4,945,406 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8151 | 0.8229 | 0.8112 | 0.8159 | 11,002,125 | +0.00(+0.53%) |
Jul 28, 2003 | 0.8112 | 0.8120 | 0.8037 | 0.8116 | 15,952,634 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8190 | 0.8190 | 0.8061 | 0.8092 | 10,542,799 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8288 | 0.8324 | 0.8163 | 0.8190 | 13,712,146 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8308 | 0.8398 | 0.8261 | 0.8308 | 12,126,196 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8339 | 0.8410 | 0.8288 | 0.8363 | 12,392,860 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8288 | 0.8339 | 0.8269 | 0.8276 | 10,434,347 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8245 | 0.8304 | 0.8237 | 0.8280 | 11,050,609 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8237 | 0.8269 | 0.8135 | 0.8214 | 11,488,244 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8292 | 0.8355 | 0.8214 | 0.8276 | 9,391,933 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8171 | 0.8378 | 0.8135 | 0.8347 | 9,654,769 | +0.02(+2.40%) |
Jul 14, 2003 | 0.8073 | 0.8171 | 0.8061 | 0.8151 | 10,834,981 | +0.02(+2.21%) |
Jul 11, 2003 | 0.8006 | 0.8049 | 0.7932 | 0.7975 | 5,444,284 | -0.00(-0.29%) |
Jul 10, 2003 | 0.8077 | 0.8088 | 0.7959 | 0.7998 | 5,800,262 | -0.02(-2.20%) |
Jul 09, 2003 | 0.8104 | 0.8241 | 0.8092 | 0.8179 | 8,141,546 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7986 | 0.8108 | 0.7939 | 0.8100 | 14,038,777 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7975 | 0.8037 | 0.7939 | 0.8014 | 11,654,112 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7806 | 0.7892 | 0.7732 | 0.7877 | 5,922,748 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7794 | 0.7889 | 0.7767 | 0.7802 | 16,015,153 | +0.00(+0.50%) |
Jul 01, 2003 | 0.7677 | 0.7798 | 0.7638 | 0.7763 | 10,353,965 | +0.00(+0.25%) |
Jun 30, 2003 | 0.7599 | 0.7744 | 0.7512 | 0.7744 | 8,301,034 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7438 | 0.7563 | 0.7426 | 0.7504 | 7,281,587 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7485 | 0.7516 | 0.7387 | 0.7426 | 11,481,865 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7508 | 0.7696 | 0.7508 | 0.7583 | 19,370,782 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7414 | 0.7575 | 0.7414 | 0.7536 | 10,625,733 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7626 | 0.7626 | 0.7407 | 0.7426 | 13,714,698 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7720 | 0.7740 | 0.7465 | 0.7528 | 13,245,165 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7951 | 0.7975 | 0.7853 | 0.7869 | 5,818,124 | -0.01(-1.03%) |
Jun 18, 2003 | 0.8061 | 0.8092 | 0.7826 | 0.7951 | 7,928,470 | -0.02(-2.26%) |
Jun 17, 2003 | 0.8116 | 0.8206 | 0.8100 | 0.8135 | 6,308,072 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8229 | 0.8265 | 0.8081 | 0.8147 | 5,764,536 | -0.00(-0.53%) |
Jun 13, 2003 | 0.8092 | 0.8210 | 0.7975 | 0.8190 | 8,233,412 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7951 | 0.8053 | 0.7928 | 0.8034 | 8,914,745 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7775 | 0.8018 | 0.7728 | 0.7998 | 12,457,932 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7994 | 0.8073 | 0.7771 | 0.7838 | 13,298,753 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8151 | 0.8151 | 0.7959 | 0.7986 | 4,317,661 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8171 | 0.8280 | 0.8041 | 0.8077 | 16,081,500 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7947 | 0.8081 | 0.7845 | 0.7983 | 9,453,176 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7700 | 0.7932 | 0.7681 | 0.7853 | 13,468,448 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7516 | 0.7555 | 0.7434 | 0.7540 | 6,980,473 | -0.00(-0.31%) |