Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.6901 | 0.6901 | 0.6628 | 0.6691 | 1,952,175 | -0.02(-2.45%) |
Sep 29, 2003 | 0.6838 | 0.6838 | 0.6586 | 0.6859 | 2,526,064 | +0.00(+0.31%) |
Sep 26, 2003 | 0.6775 | 0.6901 | 0.6691 | 0.6838 | 4,387,938 | +0.01(+1.56%) |
Sep 25, 2003 | 0.6964 | 0.7057 | 0.6733 | 0.6733 | 3,797,414 | -0.02(-2.32%) |
Sep 24, 2003 | 0.7200 | 0.7221 | 0.6910 | 0.6893 | 2,798,157 | -0.03(-4.49%) |
Sep 23, 2003 | 0.7061 | 0.7238 | 0.7011 | 0.7217 | 4,273,873 | +0.02(+2.20%) |
Sep 22, 2003 | 0.7175 | 0.7175 | 0.7028 | 0.7061 | 2,343,085 | -0.02(-2.16%) |
Sep 19, 2003 | 0.7204 | 0.7280 | 0.7204 | 0.7217 | 4,368,928 | +0.00(+0.00%) |
Sep 18, 2003 | 0.7242 | 0.7331 | 0.7183 | 0.7217 | 2,903,905 | -0.01(-0.69%) |
Sep 17, 2003 | 0.7112 | 0.7322 | 0.7112 | 0.7267 | 2,257,536 | +0.02(+2.49%) |
Sep 16, 2003 | 0.7221 | 0.7251 | 0.7078 | 0.7091 | 4,119,410 | -0.01(-2.03%) |
Sep 15, 2003 | 0.7074 | 0.7318 | 0.7074 | 0.7238 | 7,283,526 | +0.02(+2.32%) |
Sep 12, 2003 | 0.7150 | 0.7150 | 0.6607 | 0.7074 | 13,283,822 | -0.01(-1.06%) |
Sep 11, 2003 | 0.7259 | 0.7352 | 0.7070 | 0.7150 | 3,385,117 | -0.01(-1.45%) |
Sep 10, 2003 | 0.7385 | 0.7398 | 0.7200 | 0.7255 | 7,256,198 | -0.02(-2.60%) |
Sep 09, 2003 | 0.7507 | 0.7608 | 0.7415 | 0.7448 | 3,054,803 | -0.01(-0.78%) |
Sep 08, 2003 | 0.7575 | 0.7617 | 0.7259 | 0.7507 | 5,242,238 | -0.01(-0.89%) |
Sep 05, 2003 | 0.7524 | 0.7617 | 0.7482 | 0.7575 | 5,713,944 | +0.00(+0.11%) |
Sep 04, 2003 | 0.7406 | 0.7680 | 0.7364 | 0.7566 | 4,840,634 | +0.01(+1.18%) |
Sep 03, 2003 | 0.7322 | 0.7516 | 0.7322 | 0.7478 | 4,934,500 | +0.02(+2.72%) |
Sep 02, 2003 | 0.7049 | 0.7314 | 0.7049 | 0.7280 | 3,579,978 | +0.03(+4.03%) |
Aug 29, 2003 | 0.6969 | 0.7150 | 0.6969 | 0.6998 | 1,529,184 | +0.01(+0.79%) |
Aug 28, 2003 | 0.6943 | 0.7036 | 0.6863 | 0.6943 | 3,689,290 | +0.00(+0.61%) |
Aug 27, 2003 | 0.6670 | 0.6952 | 0.6670 | 0.6901 | 2,604,484 | +0.02(+2.82%) |
Aug 26, 2003 | 0.6817 | 0.6901 | 0.6645 | 0.6712 | 6,361,501 | -0.02(-3.33%) |
Aug 25, 2003 | 0.6901 | 0.7011 | 0.6901 | 0.6943 | 5,356,303 | +0.01(+1.35%) |
Aug 22, 2003 | 0.6754 | 0.6897 | 0.6733 | 0.6851 | 6,885,487 | +0.03(+4.09%) |
Aug 21, 2003 | 0.6186 | 0.6661 | 0.6148 | 0.6582 | 11,039,355 | +0.04(+5.89%) |
Aug 20, 2003 | 0.5955 | 0.6300 | 0.5891 | 0.6215 | 8,241,197 | +0.02(+3.14%) |
Aug 19, 2003 | 0.5681 | 0.6064 | 0.5681 | 0.6026 | 14,723,893 | +0.06(+10.15%) |
Aug 18, 2003 | 0.5555 | 0.5647 | 0.5407 | 0.5471 | 7,521,162 | -0.01(-1.52%) |
Aug 15, 2003 | 0.5517 | 0.5555 | 0.5492 | 0.5555 | 1,306,995 | +0.00(+0.76%) |
Aug 14, 2003 | 0.5450 | 0.5567 | 0.5374 | 0.5513 | 4,517,450 | +0.01(+1.95%) |
Aug 13, 2003 | 0.5407 | 0.5424 | 0.5386 | 0.5407 | 2,837,367 | +0.00(+0.78%) |
Aug 12, 2003 | 0.5327 | 0.5437 | 0.5327 | 0.5365 | 2,051,982 | +0.00(+0.71%) |
Aug 11, 2003 | 0.5357 | 0.5450 | 0.5269 | 0.5327 | 2,568,839 | -0.00(-0.47%) |
Aug 08, 2003 | 0.5546 | 0.5588 | 0.5353 | 0.5353 | 4,522,202 | -0.02(-3.20%) |
Aug 07, 2003 | 0.5513 | 0.5601 | 0.5433 | 0.5529 | 2,574,780 | +0.00(+0.31%) |
Aug 06, 2003 | 0.5576 | 0.5576 | 0.5391 | 0.5513 | 4,466,358 | -0.01(-2.24%) |
Aug 05, 2003 | 0.5765 | 0.5765 | 0.5605 | 0.5639 | 2,587,850 | -0.01(-2.55%) |
Aug 04, 2003 | 0.5681 | 0.5786 | 0.5525 | 0.5786 | 2,057,923 | +0.01(+1.63%) |
Aug 01, 2003 | 0.5727 | 0.5736 | 0.5601 | 0.5694 | 2,547,452 | -0.00(-0.51%) |
Jul 31, 2003 | 0.5955 | 0.5955 | 0.5681 | 0.5723 | 2,723,302 | -0.02(-3.89%) |
Jul 30, 2003 | 0.5955 | 0.6005 | 0.5870 | 0.5955 | 2,387,048 | -0.00(-0.70%) |
Jul 29, 2003 | 0.5967 | 0.6144 | 0.5837 | 0.5997 | 2,791,028 | +0.01(+1.06%) |
Jul 28, 2003 | 0.5660 | 0.5955 | 0.5660 | 0.5933 | 1,885,637 | +0.03(+4.44%) |
Jul 25, 2003 | 0.5681 | 0.5765 | 0.5584 | 0.5681 | 7,215,800 | +0.00(+0.37%) |
Jul 24, 2003 | 0.5622 | 0.5753 | 0.5622 | 0.5660 | 4,701,617 | +0.01(+1.43%) |
Jul 23, 2003 | 0.5731 | 0.5731 | 0.5580 | 0.5580 | 2,282,488 | -0.02(-3.35%) |
Jul 22, 2003 | 0.5576 | 0.5774 | 0.5576 | 0.5774 | 1,159,661 | +0.02(+3.94%) |
Jul 21, 2003 | 0.5702 | 0.5702 | 0.5555 | 0.5555 | 1,688,399 | -0.01(-2.58%) |
Jul 18, 2003 | 0.5681 | 0.5858 | 0.5593 | 0.5702 | 2,806,474 | +0.00(+0.37%) |
Jul 17, 2003 | 0.5576 | 0.5681 | 0.5462 | 0.5681 | 10,017,523 | -0.01(-0.88%) |
Jul 16, 2003 | 0.5942 | 0.5950 | 0.5727 | 0.5731 | 2,492,796 | -0.02(-3.54%) |
Jul 15, 2003 | 0.6102 | 0.6114 | 0.5870 | 0.5942 | 1,844,051 | -0.01(-1.94%) |
Jul 14, 2003 | 0.6018 | 0.6169 | 0.6018 | 0.6060 | 3,292,439 | +0.01(+2.49%) |
Jul 11, 2003 | 0.6005 | 0.6060 | 0.5862 | 0.5912 | 4,726,569 | -0.01(-1.75%) |
Jul 10, 2003 | 0.6186 | 0.6211 | 0.6018 | 0.6018 | 3,019,158 | -0.02(-3.70%) |
Jul 09, 2003 | 0.6156 | 0.6249 | 0.6055 | 0.6249 | 3,848,506 | +0.01(+1.78%) |
Jul 08, 2003 | 0.5837 | 0.6207 | 0.5778 | 0.6140 | 11,286,496 | +0.03(+5.96%) |
Jul 07, 2003 | 0.5639 | 0.5807 | 0.5639 | 0.5795 | 3,038,169 | +0.02(+3.53%) |
Jul 03, 2003 | 0.5681 | 0.5681 | 0.5576 | 0.5597 | 1,043,219 | -0.01(-2.21%) |
Jul 02, 2003 | 0.5555 | 0.5824 | 0.5529 | 0.5723 | 5,899,300 | +0.02(+3.11%) |