Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.8513 | 0.8697 | 0.8470 | 0.8654 | 13,818,488 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8513 | 0.8634 | 0.8384 | 0.8576 | 14,606,328 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8200 | 0.8450 | 0.8200 | 0.8411 | 11,448,583 | +0.03(+3.27%) |
Aug 26, 2003 | 0.8039 | 0.8223 | 0.8027 | 0.8145 | 9,972,500 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8200 | 0.8204 | 0.8051 | 0.8082 | 5,565,957 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8164 | 0.8204 | 0.8106 | 0.8200 | 7,800,512 | +0.01(+1.16%) |
Aug 21, 2003 | 0.8102 | 0.8184 | 0.8059 | 0.8106 | 11,046,363 | +0.00(+0.10%) |
Aug 20, 2003 | 0.8066 | 0.8215 | 0.7973 | 0.8098 | 12,334,744 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8262 | 0.8274 | 0.8055 | 0.8133 | 11,795,897 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8243 | 0.8391 | 0.8243 | 0.8243 | 13,874,671 | +0.01(+1.10%) |
Aug 15, 2003 | 0.8106 | 0.8247 | 0.8086 | 0.8153 | 7,928,201 | -0.02(-2.44%) |
Aug 14, 2003 | 0.8110 | 0.8360 | 0.8106 | 0.8356 | 12,553,091 | +0.03(+3.59%) |
Aug 13, 2003 | 0.8051 | 0.8125 | 0.7988 | 0.8066 | 5,710,245 | +0.00(+0.24%) |
Aug 12, 2003 | 0.8098 | 0.8157 | 0.7980 | 0.8047 | 4,977,311 | -0.00(-0.39%) |
Aug 11, 2003 | 0.8086 | 0.8145 | 0.8031 | 0.8078 | 5,983,500 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7969 | 0.8113 | 0.7961 | 0.8094 | 9,641,786 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7460 | 0.7910 | 0.7460 | 0.7871 | 13,257,934 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7577 | 0.7616 | 0.7420 | 0.7463 | 6,024,360 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7401 | 0.7640 | 0.7401 | 0.7640 | 12,796,977 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7436 | 0.7436 | 0.7205 | 0.7342 | 16,028,782 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7835 | 0.7851 | 0.7471 | 0.7507 | 10,038,898 | -0.04(-5.52%) |
Jul 31, 2003 | 0.8066 | 0.8078 | 0.7910 | 0.7945 | 16,046,659 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8157 | 0.8160 | 0.8008 | 0.8031 | 4,949,220 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8145 | 0.8223 | 0.8106 | 0.8153 | 11,010,610 | +0.00(+0.53%) |
Jul 28, 2003 | 0.8106 | 0.8113 | 0.8031 | 0.8110 | 15,964,938 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8184 | 0.8184 | 0.8055 | 0.8086 | 10,550,930 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8282 | 0.8317 | 0.8157 | 0.8184 | 13,722,721 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8301 | 0.8391 | 0.8254 | 0.8301 | 12,135,549 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8333 | 0.8403 | 0.8282 | 0.8356 | 12,402,419 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8282 | 0.8333 | 0.8262 | 0.8270 | 10,442,395 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8239 | 0.8298 | 0.8231 | 0.8274 | 11,059,132 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8231 | 0.8262 | 0.8129 | 0.8207 | 11,497,105 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8286 | 0.8348 | 0.8207 | 0.8270 | 9,399,177 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8164 | 0.8372 | 0.8129 | 0.8341 | 9,662,216 | +0.02(+2.40%) |
Jul 14, 2003 | 0.8066 | 0.8164 | 0.8055 | 0.8145 | 10,843,338 | +0.02(+2.21%) |
Jul 11, 2003 | 0.8000 | 0.8043 | 0.7926 | 0.7969 | 5,448,483 | -0.00(-0.29%) |
Jul 10, 2003 | 0.8070 | 0.8082 | 0.7953 | 0.7992 | 5,804,735 | -0.02(-2.20%) |
Jul 09, 2003 | 0.8098 | 0.8235 | 0.8086 | 0.8172 | 8,147,826 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7980 | 0.8102 | 0.7933 | 0.8094 | 14,049,605 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7969 | 0.8031 | 0.7933 | 0.8008 | 11,663,100 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7800 | 0.7886 | 0.7726 | 0.7871 | 5,927,316 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7788 | 0.7882 | 0.7761 | 0.7796 | 16,027,505 | +0.00(+0.50%) |
Jul 01, 2003 | 0.7671 | 0.7792 | 0.7632 | 0.7757 | 10,361,951 | +0.00(+0.25%) |
Jun 30, 2003 | 0.7593 | 0.7738 | 0.7507 | 0.7738 | 8,307,437 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7432 | 0.7557 | 0.7420 | 0.7499 | 7,287,203 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7479 | 0.7510 | 0.7381 | 0.7420 | 11,490,720 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7503 | 0.7691 | 0.7503 | 0.7577 | 19,385,722 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7409 | 0.7569 | 0.7409 | 0.7530 | 10,633,928 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7620 | 0.7620 | 0.7401 | 0.7420 | 13,725,275 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7714 | 0.7734 | 0.7460 | 0.7522 | 13,255,380 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7945 | 0.7969 | 0.7847 | 0.7863 | 5,822,612 | -0.01(-1.03%) |
Jun 18, 2003 | 0.8055 | 0.8086 | 0.7820 | 0.7945 | 7,934,585 | -0.02(-2.26%) |
Jun 17, 2003 | 0.8110 | 0.8200 | 0.8094 | 0.8129 | 6,312,937 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8223 | 0.8258 | 0.8074 | 0.8141 | 5,768,982 | -0.00(-0.53%) |
Jun 13, 2003 | 0.8086 | 0.8204 | 0.7969 | 0.8184 | 8,239,762 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7945 | 0.8047 | 0.7922 | 0.8027 | 8,921,620 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7769 | 0.8012 | 0.7722 | 0.7992 | 12,467,540 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7988 | 0.8066 | 0.7765 | 0.7832 | 13,309,009 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8145 | 0.8145 | 0.7953 | 0.7980 | 4,320,991 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8164 | 0.8274 | 0.8035 | 0.8070 | 16,093,903 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7941 | 0.8074 | 0.7839 | 0.7976 | 9,460,467 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7694 | 0.7926 | 0.7675 | 0.7847 | 13,478,836 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7510 | 0.7550 | 0.7428 | 0.7534 | 6,985,857 | -0.00(-0.31%) |