Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.9996 | 1.003 | 0.9841 | 0.9882 | 6,784,699 | -0.00(-0.20%) |
Aug 28, 2003 | 0.9596 | 0.9930 | 0.9584 | 0.9902 | 13,403,747 | +0.04(+4.52%) |
Aug 27, 2003 | 0.9184 | 0.9474 | 0.9153 | 0.9474 | 9,135,554 | +0.03(+3.21%) |
Aug 26, 2003 | 0.9023 | 0.9181 | 0.8872 | 0.9179 | 5,964,367 | +0.01(+1.38%) |
Aug 25, 2003 | 0.9051 | 0.9088 | 0.8761 | 0.9054 | 9,115,288 | +0.00(+0.03%) |
Aug 22, 2003 | 0.8991 | 0.9363 | 0.8966 | 0.9051 | 14,541,285 | +0.02(+2.74%) |
Aug 21, 2003 | 0.8849 | 0.8971 | 0.8685 | 0.8810 | 8,323,152 | +0.00(+0.36%) |
Aug 20, 2003 | 0.9028 | 0.9065 | 0.8730 | 0.8779 | 7,457,001 | -0.02(-2.27%) |
Aug 19, 2003 | 0.8637 | 0.9014 | 0.8523 | 0.8983 | 9,710,932 | +0.04(+4.83%) |
Aug 18, 2003 | 0.8330 | 0.8764 | 0.8256 | 0.8569 | 11,711,096 | +0.02(+2.91%) |
Aug 15, 2003 | 0.8271 | 0.8509 | 0.8171 | 0.8326 | 2,742,076 | +0.01(+1.19%) |
Aug 14, 2003 | 0.8367 | 0.8376 | 0.8200 | 0.8228 | 3,913,978 | -0.01(-1.39%) |
Aug 13, 2003 | 0.8356 | 0.8449 | 0.8273 | 0.8344 | 2,705,068 | +0.00(+0.03%) |
Aug 12, 2003 | 0.8234 | 0.8483 | 0.8228 | 0.8342 | 7,307,209 | +0.01(+1.38%) |
Aug 11, 2003 | 0.8361 | 0.8384 | 0.8222 | 0.8228 | 3,790,620 | -0.01(-1.43%) |
Aug 08, 2003 | 0.8228 | 0.8441 | 0.8228 | 0.8347 | 3,790,620 | +0.01(+1.00%) |
Aug 07, 2003 | 0.8310 | 0.8449 | 0.8035 | 0.8265 | 4,484,950 | -0.01(-0.75%) |
Aug 06, 2003 | 0.8569 | 0.8580 | 0.8290 | 0.8327 | 5,268,275 | -0.02(-2.72%) |
Aug 05, 2003 | 0.8654 | 0.9007 | 0.8543 | 0.8560 | 8,194,507 | -0.01(-0.99%) |
Aug 04, 2003 | 0.8662 | 0.8746 | 0.8608 | 0.8645 | 5,596,055 | +0.00(+0.37%) |
Aug 01, 2003 | 0.8742 | 0.8858 | 0.8600 | 0.8614 | 4,527,377 | -0.01(-1.46%) |
Jul 31, 2003 | 0.8796 | 0.8980 | 0.8668 | 0.8742 | 7,646,444 | +0.01(+0.85%) |
Jul 30, 2003 | 0.8912 | 0.9108 | 0.8668 | 0.8668 | 13,031,029 | -0.03(-2.86%) |
Jul 29, 2003 | 0.8909 | 0.9303 | 0.8847 | 0.8923 | 19,443,010 | +0.00(+0.35%) |
Jul 28, 2003 | 0.8909 | 0.9048 | 0.8852 | 0.8892 | 11,353,358 | +0.00(+0.26%) |
Jul 25, 2003 | 0.8824 | 0.8963 | 0.8654 | 0.8869 | 14,239,058 | -0.00(-0.51%) |
Jul 24, 2003 | 0.9076 | 0.9303 | 0.8903 | 0.8915 | 20,143,508 | +0.00(+0.00%) |
Jul 23, 2003 | 0.8725 | 0.9045 | 0.8515 | 0.8915 | 15,609,215 | +0.02(+2.25%) |
Jul 22, 2003 | 0.8035 | 0.8722 | 0.7998 | 0.8719 | 35,352,692 | +0.10(+13.69%) |
Jul 21, 2003 | 0.7754 | 0.7802 | 0.7632 | 0.7669 | 6,536,221 | -0.01(-1.82%) |
Jul 18, 2003 | 0.7834 | 0.7865 | 0.7726 | 0.7811 | 3,117,437 | -0.00(-0.61%) |
Jul 17, 2003 | 0.7944 | 0.8115 | 0.7760 | 0.7859 | 7,331,000 | -0.03(-3.18%) |
Jul 16, 2003 | 0.8134 | 0.8364 | 0.8004 | 0.8117 | 5,921,192 | -0.00(-0.17%) |
Jul 15, 2003 | 0.8438 | 0.8679 | 0.8038 | 0.8132 | 16,123,794 | -0.03(-3.14%) |
Jul 14, 2003 | 0.8228 | 0.8395 | 0.8077 | 0.8395 | 9,243,052 | +0.03(+4.04%) |
Jul 11, 2003 | 0.8015 | 0.8120 | 0.7944 | 0.8069 | 7,605,031 | +0.00(+0.39%) |
Jul 10, 2003 | 0.7831 | 0.8325 | 0.7831 | 0.8038 | 15,641,816 | +0.02(+2.64%) |
Jul 09, 2003 | 0.7916 | 0.7916 | 0.7615 | 0.7831 | 13,490,097 | -0.01(-1.39%) |
Jul 08, 2003 | 0.7689 | 0.7959 | 0.7587 | 0.7942 | 9,243,933 | +0.02(+2.53%) |
Jul 07, 2003 | 0.7556 | 0.7777 | 0.7556 | 0.7746 | 11,895,252 | +0.03(+3.41%) |
Jul 03, 2003 | 0.7317 | 0.7615 | 0.7235 | 0.7490 | 7,957,483 | +0.01(+1.73%) |
Jul 02, 2003 | 0.7178 | 0.7436 | 0.7079 | 0.7363 | 14,610,013 | +0.02(+3.51%) |
Jul 01, 2003 | 0.6852 | 0.7158 | 0.6809 | 0.7113 | 9,055,371 | +0.02(+2.79%) |
Jun 30, 2003 | 0.7073 | 0.7158 | 0.6829 | 0.6920 | 21,524,238 | -0.02(-2.40%) |
Jun 27, 2003 | 0.7263 | 0.7490 | 0.7008 | 0.7090 | 13,775,583 | -0.01(-0.83%) |
Jun 26, 2003 | 0.6687 | 0.7164 | 0.6665 | 0.7150 | 17,742,430 | +0.05(+8.11%) |
Jun 25, 2003 | 0.6512 | 0.6716 | 0.6506 | 0.6614 | 12,217,746 | +0.01(+1.79%) |
Jun 24, 2003 | 0.6497 | 0.6551 | 0.6384 | 0.6497 | 8,788,389 | -0.00(-0.22%) |
Jun 23, 2003 | 0.6739 | 0.6741 | 0.6477 | 0.6512 | 6,426,079 | -0.02(-3.33%) |
Jun 20, 2003 | 0.6756 | 0.6846 | 0.6597 | 0.6736 | 5,376,654 | -0.00(-0.38%) |
Jun 19, 2003 | 0.6994 | 0.7056 | 0.6713 | 0.6761 | 7,974,225 | -0.02(-3.40%) |
Jun 18, 2003 | 0.6974 | 0.7093 | 0.6909 | 0.7000 | 8,583,967 | -0.00(-0.48%) |
Jun 17, 2003 | 0.7031 | 0.7051 | 0.6951 | 0.7034 | 7,512,512 | +0.00(+0.16%) |
Jun 16, 2003 | 0.6900 | 0.7051 | 0.6792 | 0.7022 | 11,627,389 | +0.01(+2.06%) |
Jun 13, 2003 | 0.6923 | 0.7034 | 0.6724 | 0.6880 | 13,054,819 | -0.01(-0.94%) |
Jun 12, 2003 | 0.6841 | 0.6983 | 0.6795 | 0.6946 | 15,256,763 | +0.01(+1.45%) |
Jun 11, 2003 | 0.6875 | 0.6895 | 0.6699 | 0.6846 | 21,911,936 | +0.01(+0.92%) |
Jun 10, 2003 | 0.6529 | 0.6931 | 0.6529 | 0.6784 | 24,786,182 | +0.03(+3.91%) |
Jun 09, 2003 | 0.6523 | 0.6659 | 0.6455 | 0.6529 | 10,846,444 | +0.00(+0.09%) |
Jun 06, 2003 | 0.6384 | 0.6585 | 0.6324 | 0.6523 | 18,034,964 | +0.03(+4.74%) |
Jun 05, 2003 | 0.6157 | 0.6321 | 0.6111 | 0.6228 | 12,057,380 | -0.00(-0.09%) |
Jun 04, 2003 | 0.5632 | 0.6242 | 0.5615 | 0.6233 | 31,192,876 | +0.07(+11.75%) |
Jun 03, 2003 | 0.5564 | 0.5638 | 0.5348 | 0.5578 | 18,230,576 | -0.00(-0.66%) |