Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.7940 | 0.8225 | 0.7901 | 0.8141 | 657,280 | +0.00(+0.55%) |
Aug 28, 2003 | 0.8347 | 0.8347 | 0.7979 | 0.8096 | 4,228,445 | -0.02(-2.62%) |
Aug 27, 2003 | 0.8409 | 0.8526 | 0.8163 | 0.8314 | 2,036,316 | -0.01(-0.73%) |
Aug 26, 2003 | 0.8018 | 0.8487 | 0.8018 | 0.8375 | 1,135,465 | +0.04(+5.19%) |
Aug 25, 2003 | 0.7823 | 0.8068 | 0.7817 | 0.7962 | 2,573,602 | +0.02(+2.52%) |
Aug 22, 2003 | 0.7638 | 0.7851 | 0.7555 | 0.7767 | 1,251,877 | +0.02(+3.04%) |
Aug 21, 2003 | 0.7404 | 0.7705 | 0.7387 | 0.7538 | 3,350,877 | +0.01(+1.89%) |
Aug 20, 2003 | 0.7315 | 0.7471 | 0.7214 | 0.7398 | 2,484,055 | +0.00(+0.38%) |
Aug 19, 2003 | 0.7275 | 0.7449 | 0.7203 | 0.7370 | 2,414,207 | +0.01(+1.07%) |
Aug 18, 2003 | 0.7259 | 0.7320 | 0.7208 | 0.7292 | 1,167,702 | +0.01(+2.03%) |
Aug 15, 2003 | 0.7080 | 0.7236 | 0.7047 | 0.7147 | 555,196 | +0.01(+1.19%) |
Aug 14, 2003 | 0.7035 | 0.7086 | 0.6862 | 0.7063 | 1,327,097 | +0.01(+2.02%) |
Aug 13, 2003 | 0.6561 | 0.6963 | 0.6561 | 0.6924 | 3,503,108 | +0.04(+6.26%) |
Aug 12, 2003 | 0.6393 | 0.6527 | 0.6354 | 0.6516 | 968,906 | +0.01(+1.92%) |
Aug 11, 2003 | 0.6460 | 0.6466 | 0.6388 | 0.6393 | 759,365 | -0.01(-0.95%) |
Aug 08, 2003 | 0.6510 | 0.6510 | 0.6371 | 0.6455 | 381,473 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6142 | 0.6527 | 0.6142 | 0.6455 | 1,758,718 | +0.03(+5.57%) |
Aug 06, 2003 | 0.6282 | 0.6298 | 0.6058 | 0.6114 | 836,376 | -0.02(-2.67%) |
Aug 05, 2003 | 0.6148 | 0.6321 | 0.6142 | 0.6282 | 1,330,679 | +0.02(+3.12%) |
Aug 04, 2003 | 0.6097 | 0.6153 | 0.5924 | 0.6092 | 933,087 | -0.01(-1.53%) |
Aug 01, 2003 | 0.6376 | 0.6376 | 0.6187 | 0.6187 | 916,969 | -0.03(-3.90%) |
Jul 31, 2003 | 0.6388 | 0.6471 | 0.6270 | 0.6438 | 648,325 | +0.01(+1.23%) |
Jul 30, 2003 | 0.6600 | 0.6617 | 0.6321 | 0.6360 | 2,007,660 | -0.02(-2.82%) |
Jul 29, 2003 | 0.6779 | 0.6806 | 0.6538 | 0.6544 | 1,710,362 | -0.02(-2.66%) |
Jul 28, 2003 | 0.6656 | 0.6728 | 0.6538 | 0.6723 | 906,223 | +0.01(+1.52%) |
Jul 25, 2003 | 0.6700 | 0.6717 | 0.6561 | 0.6622 | 1,293,069 | +0.00(+0.51%) |
Jul 24, 2003 | 0.6577 | 0.6650 | 0.6494 | 0.6589 | 684,144 | +0.00(+0.17%) |
Jul 23, 2003 | 0.6561 | 0.6672 | 0.6555 | 0.6577 | 1,135,465 | +0.00(+0.34%) |
Jul 22, 2003 | 0.6561 | 0.6583 | 0.6488 | 0.6555 | 1,035,172 | +0.01(+0.77%) |
Jul 21, 2003 | 0.6589 | 0.6628 | 0.6460 | 0.6505 | 1,515,148 | -0.00(-0.60%) |
Jul 18, 2003 | 0.6611 | 0.6617 | 0.6505 | 0.6544 | 514,004 | +0.01(+0.95%) |
Jul 17, 2003 | 0.6555 | 0.6644 | 0.6438 | 0.6483 | 1,049,499 | -0.00(-0.68%) |
Jul 16, 2003 | 0.6538 | 0.6566 | 0.6438 | 0.6527 | 619,670 | -0.01(-1.52%) |
Jul 15, 2003 | 0.6756 | 0.6801 | 0.6561 | 0.6628 | 1,273,369 | -0.01(-1.49%) |
Jul 14, 2003 | 0.6712 | 0.6779 | 0.6644 | 0.6728 | 1,183,821 | +0.01(+1.60%) |
Jul 11, 2003 | 0.6678 | 0.6700 | 0.6561 | 0.6622 | 985,025 | -0.01(-0.92%) |
Jul 10, 2003 | 0.6566 | 0.6745 | 0.6477 | 0.6684 | 866,822 | +0.00(+0.59%) |
Jul 09, 2003 | 0.6577 | 0.6700 | 0.6577 | 0.6644 | 673,399 | +0.01(+1.02%) |
Jul 08, 2003 | 0.6522 | 0.6628 | 0.6477 | 0.6577 | 1,241,132 | -0.01(-0.76%) |
Jul 07, 2003 | 0.6421 | 0.6628 | 0.6421 | 0.6628 | 897,268 | +0.03(+4.12%) |
Jul 03, 2003 | 0.6309 | 0.6365 | 0.6226 | 0.6365 | 773,692 | +0.00(+0.00%) |
Jul 02, 2003 | 0.6466 | 0.6577 | 0.6349 | 0.6365 | 1,430,973 | -0.01(-1.47%) |
Jul 01, 2003 | 0.6505 | 0.6516 | 0.6360 | 0.6460 | 1,355,753 | -0.01(-1.53%) |
Jun 30, 2003 | 0.6443 | 0.6561 | 0.6376 | 0.6561 | 1,153,375 | +0.01(+1.82%) |
Jun 27, 2003 | 0.6393 | 0.6488 | 0.6343 | 0.6443 | 1,153,375 | +0.01(+0.79%) |
Jun 26, 2003 | 0.6309 | 0.6449 | 0.6309 | 0.6393 | 3,895,327 | +0.01(+1.33%) |
Jun 25, 2003 | 0.6254 | 0.6371 | 0.6237 | 0.6309 | 1,957,514 | +0.01(+2.36%) |
Jun 24, 2003 | 0.5947 | 0.6505 | 0.5947 | 0.6164 | 3,021,341 | +0.03(+4.64%) |
Jun 23, 2003 | 0.5958 | 0.6008 | 0.5829 | 0.5891 | 608,924 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6097 | 0.6097 | 0.5857 | 0.5958 | 1,814,237 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6114 | 0.6226 | 0.6097 | 0.6153 | 576,687 | -0.00(-0.27%) |
Jun 18, 2003 | 0.6309 | 0.6382 | 0.6114 | 0.6170 | 1,194,567 | -0.03(-4.08%) |
Jun 17, 2003 | 0.6494 | 0.6527 | 0.6360 | 0.6432 | 1,679,916 | -0.00(-0.09%) |
Jun 16, 2003 | 0.6533 | 0.6672 | 0.6309 | 0.6438 | 1,051,290 | -0.01(-2.21%) |
Jun 13, 2003 | 0.6644 | 0.6661 | 0.6566 | 0.6583 | 1,998,706 | +0.02(+3.24%) |
Jun 12, 2003 | 0.6237 | 0.6421 | 0.6237 | 0.6376 | 463,857 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6086 | 0.6282 | 0.6058 | 0.6198 | 589,224 | +0.01(+1.19%) |
Jun 10, 2003 | 0.6254 | 0.6309 | 0.6014 | 0.6125 | 1,456,046 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6114 | 0.6215 | 0.6097 | 0.6159 | 1,038,754 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6058 | 0.6108 | 0.6025 | 0.6064 | 1,232,177 | +0.01(+1.50%) |
Jun 05, 2003 | 0.5740 | 0.5974 | 0.5740 | 0.5974 | 3,259,538 | +0.02(+4.09%) |
Jun 04, 2003 | 0.5584 | 0.5796 | 0.5578 | 0.5740 | 1,674,543 | +0.02(+2.90%) |
Jun 03, 2003 | 0.5528 | 0.5578 | 0.5478 | 0.5578 | 522,958 | +0.01(+1.42%) |