Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.6082 | 0.6201 | 0.6058 | 0.6173 | 58,261,224 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6092 | 90,362,584 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6048 | 0.6255 | 62,100,568 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6092 | 0.6184 | 0.5905 | 0.6071 | 83,828,504 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6323 | 0.6323 | 0.6114 | 0.6170 | 47,474,432 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6201 | 0.6204 | 109,313,376 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6218 | 0.6048 | 0.6160 | 70,847,992 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5997 | 0.6109 | 0.5864 | 0.5997 | 95,164,712 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5776 | 0.6116 | 0.5772 | 0.6082 | 153,157,760 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5477 | 0.5650 | 78,457,352 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,739,834 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5511 | 0.5592 | 0.5443 | 0.5504 | 166,826,352 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5688 | 0.5793 | 0.5545 | 0.5701 | 75,654,040 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5664 | 83,542,024 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5552 | 183,350,576 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5647 | 0.5185 | 0.5266 | 410,928,832 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,810,248 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6483 | 0.6649 | 111,832,824 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7295 | 0.6873 | 0.6931 | 116,105,160 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7074 | 0.6651 | 0.6951 | 155,785,792 | +0.03(+3.75%) |
Aug 01, 2003 | 0.6489 | 0.6754 | 0.6425 | 0.6700 | 83,591,736 | +0.02(+3.30%) |
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6418 | 0.6486 | 97,856,824 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6530 | 0.6367 | 0.6408 | 86,083,712 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6306 | 0.6849 | 0.6238 | 0.6479 | 304,792,864 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7213 | 0.7230 | 0.6904 | 0.6934 | 78,215,344 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7057 | 0.7196 | 0.6795 | 0.7155 | 109,250,584 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7461 | 0.7515 | 0.6982 | 0.7043 | 121,884,448 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7227 | 0.7373 | 0.7009 | 0.7329 | 66,077,264 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7315 | 0.7369 | 0.7193 | 0.7233 | 63,563,052 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7264 | 0.7288 | 0.6945 | 0.7115 | 107,568,336 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7329 | 0.7352 | 0.6955 | 0.7223 | 139,752,112 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7631 | 0.7729 | 0.7373 | 0.7475 | 93,025,928 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8117 | 0.8154 | 0.7678 | 0.7869 | 96,050,312 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8358 | 0.8395 | 0.7889 | 0.7967 | 125,043,568 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8511 | 0.8563 | 0.8195 | 0.8236 | 76,047,784 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8355 | 0.8406 | 0.8229 | 0.8300 | 53,960,112 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8341 | 0.8450 | 0.8110 | 0.8256 | 70,479,104 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8412 | 0.8749 | 0.8397 | 0.8609 | 82,380,416 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8277 | 0.8528 | 0.8256 | 0.8416 | 65,865,348 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8096 | 0.8555 | 0.8093 | 0.8511 | 91,876,088 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7893 | 0.8195 | 0.7876 | 0.7988 | 45,883,756 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8178 | 0.8283 | 0.7971 | 0.8079 | 92,498,752 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7685 | 0.8113 | 0.7614 | 0.8103 | 106,525,768 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7767 | 0.7920 | 0.7678 | 0.7784 | 60,041,580 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7896 | 0.7967 | 0.7628 | 0.7672 | 77,259,104 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7818 | 0.7910 | 0.7573 | 0.7804 | 104,702,240 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8079 | 0.7733 | 0.7794 | 115,788,592 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7882 | 0.7495 | 0.7743 | 110,463,216 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8039 | 0.8079 | 0.7600 | 0.7760 | 80,262,560 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8219 | 0.8222 | 0.7916 | 0.8045 | 103,282,928 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8694 | 0.8740 | 0.8086 | 0.8130 | 130,032,752 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8256 | 0.8823 | 0.8188 | 0.8657 | 122,437,784 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8331 | 0.8392 | 0.8086 | 0.8338 | 109,045,208 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8069 | 0.8246 | 0.7536 | 0.8144 | 207,794,176 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8273 | 0.8511 | 0.7916 | 0.7974 | 199,176,256 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8840 | 0.8936 | 0.8620 | 0.8647 | 114,116,808 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8718 | 0.8857 | 0.8562 | 0.8779 | 102,933,656 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8647 | 0.8779 | 0.8552 | 0.8773 | 61,473,976 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8698 | 0.8922 | 0.8514 | 0.8647 | 78,504,440 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9381 | 0.9428 | 0.8684 | 0.8752 | 150,854,160 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8660 | 0.9058 | 0.8545 | 0.9027 | 131,848,424 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8545 | 0.8783 | 0.8412 | 0.8776 | 128,261,552 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8304 | 0.8827 | 0.8202 | 0.8572 | 174,246,032 | +0.02(+2.06%) |