Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.5044 | 0.5248 | 0.5025 | 0.5182 | 30,279,292 | +0.01(+2.00%) |
Aug 28, 2003 | 0.4994 | 0.5172 | 0.4893 | 0.5081 | 34,001,772 | +0.01(+2.21%) |
Aug 27, 2003 | 0.4999 | 0.5054 | 0.4908 | 0.4971 | 26,677,368 | -0.00(-0.10%) |
Aug 26, 2003 | 0.4659 | 0.4982 | 0.4608 | 0.4976 | 57,397,060 | +0.02(+5.27%) |
Aug 25, 2003 | 0.4827 | 0.4842 | 0.4673 | 0.4727 | 33,861,532 | -0.01(-2.76%) |
Aug 22, 2003 | 0.4977 | 0.5028 | 0.4818 | 0.4861 | 46,054,932 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5274 | 0.5274 | 0.4928 | 0.4937 | 87,836,272 | -0.03(-5.10%) |
Aug 20, 2003 | 0.4717 | 0.5231 | 0.4685 | 0.5203 | 75,389,456 | +0.03(+6.53%) |
Aug 19, 2003 | 0.4984 | 0.5046 | 0.4811 | 0.4883 | 51,393,852 | -0.00(-0.41%) |
Aug 18, 2003 | 0.4572 | 0.4979 | 0.4553 | 0.4904 | 64,842,020 | +0.04(+8.40%) |
Aug 15, 2003 | 0.4503 | 0.4618 | 0.4378 | 0.4524 | 17,197,712 | +0.00(+0.25%) |
Aug 14, 2003 | 0.4612 | 0.4616 | 0.4454 | 0.4513 | 32,117,158 | -0.01(-1.99%) |
Aug 13, 2003 | 0.4613 | 0.4680 | 0.4557 | 0.4604 | 37,077,188 | -0.00(-0.13%) |
Aug 12, 2003 | 0.4532 | 0.4622 | 0.4420 | 0.4610 | 33,743,436 | +0.00(+0.93%) |
Aug 11, 2003 | 0.4622 | 0.4707 | 0.4454 | 0.4567 | 67,322,032 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4368 | 0.4567 | 0.3944 | 0.4551 | 144,094,192 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4344 | 0.4419 | 0.4099 | 0.4299 | 78,718,288 | -0.02(-4.58%) |
Aug 06, 2003 | 0.4766 | 0.4791 | 0.4416 | 0.4505 | 57,598,804 | -0.02(-4.23%) |
Aug 05, 2003 | 0.4789 | 0.4999 | 0.4644 | 0.4705 | 59,458,816 | -0.00(-0.96%) |
Aug 04, 2003 | 0.4849 | 0.4867 | 0.4594 | 0.4750 | 59,571,992 | -0.01(-2.87%) |
Aug 01, 2003 | 0.5127 | 0.5168 | 0.5040 | 0.4891 | 44,817,436 | -0.02(-4.62%) |
Jul 31, 2003 | 0.5116 | 0.5209 | 0.4979 | 0.5127 | 64,140,824 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5111 | 0.5168 | 0.4959 | 0.5101 | 59,237,388 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5227 | 0.5305 | 0.4998 | 0.5158 | 221,272,320 | +0.06(+14.30%) |
Jul 28, 2003 | 0.4389 | 0.4590 | 0.4319 | 0.4513 | 108,205,352 | +0.02(+5.56%) |
Jul 25, 2003 | 0.4190 | 0.4291 | 0.3973 | 0.4275 | 64,438,524 | +0.01(+2.99%) |
Jul 24, 2003 | 0.3836 | 0.4164 | 0.3760 | 0.4151 | 100,420,864 | +0.05(+14.56%) |
Jul 23, 2003 | 0.3587 | 0.3683 | 0.3530 | 0.3623 | 57,812,856 | -0.02(-5.04%) |
Jul 22, 2003 | 0.3956 | 0.3985 | 0.3675 | 0.3816 | 38,270,448 | -0.01(-1.96%) |
Jul 21, 2003 | 0.3953 | 0.4069 | 0.3833 | 0.3892 | 44,458,180 | -0.01(-1.37%) |
Jul 18, 2003 | 0.3639 | 0.3959 | 0.3566 | 0.3946 | 54,611,964 | +0.04(+11.29%) |
Jul 17, 2003 | 0.3692 | 0.3837 | 0.3445 | 0.3545 | 78,718,288 | -0.04(-9.26%) |
Jul 16, 2003 | 0.3981 | 0.3981 | 0.3790 | 0.3907 | 28,849,840 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4096 | 0.4109 | 0.3893 | 0.3929 | 43,289,520 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4202 | 0.4234 | 0.4015 | 0.4062 | 51,064,168 | +0.00(+0.35%) |
Jul 11, 2003 | 0.3891 | 0.4054 | 0.3704 | 0.4048 | 61,559,100 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4108 | 0.4233 | 0.3853 | 0.3870 | 70,933,800 | -0.03(-8.22%) |
Jul 09, 2003 | 0.3962 | 0.4239 | 0.3912 | 0.4217 | 65,311,944 | +0.03(+7.10%) |
Jul 08, 2003 | 0.3973 | 0.4058 | 0.3877 | 0.3937 | 85,791,736 | -0.00(-1.02%) |
Jul 07, 2003 | 0.3879 | 0.3983 | 0.3768 | 0.3978 | 43,326,428 | +0.02(+4.04%) |
Jul 03, 2003 | 0.3701 | 0.3848 | 0.3633 | 0.3824 | 23,348,540 | +0.01(+1.98%) |
Jul 02, 2003 | 0.3965 | 0.4003 | 0.3732 | 0.3750 | 63,161,612 | -0.01(-3.25%) |
Jul 01, 2003 | 0.3730 | 0.3875 | 0.3530 | 0.3875 | 73,802,544 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3530 | 0.3795 | 0.3456 | 0.3706 | 76,940,304 | +0.03(+7.26%) |
Jun 27, 2003 | 0.3589 | 0.3699 | 0.3404 | 0.3455 | 62,711,372 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3220 | 0.3572 | 0.3215 | 0.3542 | 54,885,060 | +0.03(+10.49%) |
Jun 25, 2003 | 0.3079 | 0.3256 | 0.3061 | 0.3206 | 34,766,936 | +0.01(+3.95%) |
Jun 24, 2003 | 0.2960 | 0.3147 | 0.2886 | 0.3084 | 33,923,040 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3197 | 0.3262 | 0.2862 | 0.3001 | 57,566,820 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3139 | 0.3347 | 0.3043 | 0.3202 | 65,144,640 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3361 | 0.3461 | 0.3010 | 0.3089 | 67,725,528 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3490 | 0.3556 | 0.3329 | 0.3377 | 72,208,248 | -0.03(-8.05%) |
Jun 17, 2003 | 0.3710 | 0.3739 | 0.3582 | 0.3672 | 33,475,262 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3456 | 0.3642 | 0.3260 | 0.3636 | 48,461,136 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3532 | 0.3578 | 0.3378 | 0.3424 | 22,452,980 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3531 | 0.3605 | 0.3441 | 0.3541 | 37,374,888 | +0.01(+1.49%) |
Jun 11, 2003 | 0.3381 | 0.3506 | 0.3292 | 0.3489 | 31,738,268 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3318 | 0.3419 | 0.3257 | 0.3358 | 29,189,366 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3298 | 0.3370 | 0.3171 | 0.3277 | 30,297,302 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3546 | 0.3546 | 0.3252 | 0.3298 | 42,238,960 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3381 | 0.3546 | 0.3363 | 0.3457 | 45,139,692 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3390 | 0.3506 | 0.3131 | 0.3428 | 75,487,872 | +0.01(+2.52%) |
Jun 03, 2003 | 0.2981 | 0.3375 | 0.2959 | 0.3344 | 64,977,336 | +0.03(+10.44%) |