Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.7512 | 0.7636 | 0.7478 | 0.7579 | 2,752,055 | +0.01(+0.91%) |
Aug 28, 2003 | 0.7533 | 0.7554 | 0.7283 | 0.7511 | 5,079,610 | +0.00(+0.48%) |
Aug 27, 2003 | 0.7348 | 0.7494 | 0.7329 | 0.7475 | 2,962,506 | +0.01(+1.53%) |
Aug 26, 2003 | 0.7297 | 0.7362 | 0.7186 | 0.7362 | 4,993,271 | +0.00(+0.21%) |
Aug 25, 2003 | 0.7505 | 0.7507 | 0.7309 | 0.7347 | 6,291,953 | -0.02(-2.38%) |
Aug 22, 2003 | 0.7658 | 0.7686 | 0.7478 | 0.7526 | 14,871,890 | -0.01(-0.82%) |
Aug 21, 2003 | 0.7554 | 0.7590 | 0.7491 | 0.7589 | 9,547,653 | +0.01(+1.11%) |
Aug 20, 2003 | 0.7493 | 0.7526 | 0.7430 | 0.7505 | 9,022,424 | +0.00(+0.19%) |
Aug 19, 2003 | 0.7436 | 0.7547 | 0.7352 | 0.7491 | 16,418,797 | +0.01(+0.77%) |
Aug 18, 2003 | 0.7130 | 0.7498 | 0.7109 | 0.7434 | 34,001,372 | +0.03(+4.27%) |
Aug 15, 2003 | 0.7012 | 0.7223 | 0.6977 | 0.7130 | 67,470,320 | +0.00(+0.02%) |
Aug 14, 2003 | 0.7332 | 0.7359 | 0.7081 | 0.7129 | 27,157,208 | -0.03(-3.66%) |
Aug 13, 2003 | 0.7345 | 0.7484 | 0.7284 | 0.7400 | 7,883,828 | +0.01(+0.87%) |
Aug 12, 2003 | 0.7206 | 0.7380 | 0.7088 | 0.7336 | 8,405,460 | +0.02(+2.15%) |
Aug 11, 2003 | 0.7031 | 0.7191 | 0.6935 | 0.7181 | 5,412,375 | +0.01(+1.73%) |
Aug 08, 2003 | 0.7144 | 0.7151 | 0.6985 | 0.7059 | 4,003,970 | -0.01(-1.09%) |
Aug 07, 2003 | 0.7220 | 0.7220 | 0.7047 | 0.7137 | 4,885,347 | -0.01(-1.25%) |
Aug 06, 2003 | 0.7158 | 0.7270 | 0.7123 | 0.7227 | 7,515,089 | -0.01(-0.76%) |
Aug 05, 2003 | 0.7491 | 0.7491 | 0.7241 | 0.7283 | 5,371,004 | -0.02(-2.51%) |
Aug 04, 2003 | 0.7616 | 0.7616 | 0.7408 | 0.7471 | 2,131,493 | -0.02(-2.02%) |
Aug 01, 2003 | 0.7519 | 0.7692 | 0.7516 | 0.7625 | 2,582,974 | +0.01(+1.59%) |
Jul 31, 2003 | 0.7651 | 0.7658 | 0.7505 | 0.7505 | 3,268,290 | -0.01(-1.55%) |
Jul 30, 2003 | 0.7755 | 0.7755 | 0.7562 | 0.7623 | 3,354,629 | -0.01(-1.79%) |
Jul 29, 2003 | 0.7776 | 0.7821 | 0.7735 | 0.7762 | 2,246,612 | +0.00(+0.27%) |
Jul 28, 2003 | 0.7700 | 0.7832 | 0.7673 | 0.7742 | 1,809,521 | +0.01(+1.36%) |
Jul 25, 2003 | 0.7769 | 0.7782 | 0.7568 | 0.7637 | 4,651,513 | -0.01(-1.80%) |
Jul 24, 2003 | 0.7874 | 0.7950 | 0.7772 | 0.7778 | 2,262,800 | -0.01(-1.04%) |
Jul 23, 2003 | 0.7926 | 0.7928 | 0.7800 | 0.7860 | 3,874,462 | -0.01(-1.27%) |
Jul 22, 2003 | 0.7714 | 0.8015 | 0.7714 | 0.7961 | 6,063,515 | +0.04(+5.49%) |
Jul 21, 2003 | 0.7610 | 0.7692 | 0.7547 | 0.7547 | 5,061,623 | -0.01(-0.82%) |
Jul 18, 2003 | 0.7536 | 0.7642 | 0.7491 | 0.7610 | 5,863,856 | +0.01(+0.98%) |
Jul 17, 2003 | 0.7686 | 0.7686 | 0.7505 | 0.7536 | 6,707,460 | -0.02(-2.39%) |
Jul 16, 2003 | 0.7783 | 0.7894 | 0.7680 | 0.7721 | 16,911,648 | +0.03(+3.83%) |
Jul 15, 2003 | 0.7491 | 0.7583 | 0.7436 | 0.7436 | 4,041,743 | -0.01(-0.74%) |
Jul 14, 2003 | 0.7436 | 0.7505 | 0.7422 | 0.7491 | 2,457,063 | +0.01(+1.26%) |
Jul 11, 2003 | 0.7325 | 0.7416 | 0.7270 | 0.7398 | 3,816,902 | +0.02(+2.76%) |
Jul 10, 2003 | 0.7238 | 0.7247 | 0.7172 | 0.7200 | 3,831,292 | -0.01(-0.96%) |
Jul 09, 2003 | 0.7215 | 0.7275 | 0.7111 | 0.7269 | 2,582,974 | +0.01(+0.77%) |
Jul 08, 2003 | 0.6949 | 0.7227 | 0.6908 | 0.7213 | 8,110,468 | +0.05(+7.48%) |
Jul 07, 2003 | 0.6595 | 0.6762 | 0.6595 | 0.6712 | 3,716,173 | +0.02(+2.29%) |
Jul 03, 2003 | 0.6553 | 0.6573 | 0.6528 | 0.6562 | 1,048,658 | -0.00(-0.30%) |
Jul 02, 2003 | 0.6560 | 0.6610 | 0.6498 | 0.6581 | 3,809,707 | +0.00(+0.21%) |
Jul 01, 2003 | 0.6491 | 0.6567 | 0.6407 | 0.6567 | 2,426,485 | +0.01(+0.92%) |
Jun 30, 2003 | 0.6555 | 0.6595 | 0.6416 | 0.6507 | 3,908,637 | -0.00(-0.49%) |
Jun 27, 2003 | 0.6463 | 0.6578 | 0.6456 | 0.6539 | 3,086,618 | +0.01(+1.12%) |
Jun 26, 2003 | 0.6316 | 0.6467 | 0.6296 | 0.6467 | 2,419,290 | +0.02(+2.40%) |
Jun 25, 2003 | 0.6234 | 0.6393 | 0.6234 | 0.6316 | 2,779,036 | +0.01(+1.88%) |
Jun 24, 2003 | 0.6309 | 0.6338 | 0.6181 | 0.6199 | 2,944,519 | -0.01(-1.74%) |
Jun 23, 2003 | 0.6512 | 0.6512 | 0.6250 | 0.6309 | 1,937,231 | -0.02(-2.93%) |
Jun 20, 2003 | 0.6539 | 0.6539 | 0.6466 | 0.6499 | 2,681,904 | -0.01(-1.31%) |
Jun 19, 2003 | 0.6644 | 0.6803 | 0.6574 | 0.6585 | 1,309,474 | -0.00(-0.25%) |
Jun 18, 2003 | 0.6562 | 0.6657 | 0.6499 | 0.6602 | 3,090,216 | +0.00(+0.64%) |
Jun 17, 2003 | 0.6560 | 0.6616 | 0.6512 | 0.6560 | 2,424,686 | +0.01(+1.18%) |
Jun 16, 2003 | 0.6510 | 0.6573 | 0.6370 | 0.6484 | 6,475,424 | -0.00(-0.41%) |
Jun 13, 2003 | 0.6776 | 0.6776 | 0.6457 | 0.6510 | 2,412,095 | -0.03(-3.92%) |
Jun 12, 2003 | 0.6666 | 0.6796 | 0.6666 | 0.6776 | 1,277,097 | +0.01(+2.18%) |
Jun 11, 2003 | 0.6595 | 0.6651 | 0.6539 | 0.6631 | 1,034,269 | +0.00(+0.72%) |
Jun 10, 2003 | 0.6651 | 0.6674 | 0.6567 | 0.6584 | 1,241,122 | -0.01(-0.98%) |
Jun 09, 2003 | 0.6630 | 0.6671 | 0.6564 | 0.6649 | 1,798,728 | -0.00(-0.10%) |
Jun 06, 2003 | 0.6776 | 0.6866 | 0.6651 | 0.6656 | 2,894,154 | -0.01(-0.91%) |
Jun 05, 2003 | 0.6671 | 0.6726 | 0.6549 | 0.6717 | 1,636,843 | +0.00(+0.17%) |
Jun 04, 2003 | 0.6539 | 0.6727 | 0.6539 | 0.6706 | 1,764,553 | +0.02(+2.66%) |
Jun 03, 2003 | 0.6505 | 0.6564 | 0.6457 | 0.6532 | 2,597,364 | +0.00(+0.17%) |