Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.8813 | 0.8873 | 0.8813 | 0.8873 | 17,615 | +0.00(+0.48%) |
Sep 29, 2003 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 1,174 | +0.00(+0.19%) |
Sep 26, 2003 | 0.8881 | 0.8881 | 0.8813 | 0.8813 | 115,087 | -0.02(-1.80%) |
Sep 25, 2003 | 0.8779 | 0.8779 | 0.8771 | 0.8975 | 252,487 | +0.01(+1.35%) |
Sep 24, 2003 | 0.8856 | 0.8856 | 0.8856 | 0.8856 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 0.8873 | 0.8873 | 0.8813 | 0.8856 | 63,415 | -0.02(-1.79%) |
Sep 22, 2003 | 0.8847 | 0.8856 | 0.8847 | 0.9018 | 42,276 | +0.02(+2.02%) |
Sep 19, 2003 | 0.8839 | 0.8839 | 0.8839 | 0.8839 | 8,220 | +0.01(+1.27%) |
Sep 18, 2003 | 0.8745 | 0.8745 | 0.8711 | 0.8728 | 39,928 | +0.02(+2.09%) |
Sep 17, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 4,697 | -0.01(-1.57%) |
Sep 15, 2003 | 0.8507 | 0.8745 | 0.8507 | 0.8686 | 258,358 | +0.02(+2.00%) |
Sep 12, 2003 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 1,174 | +0.00(+0.00%) |
Sep 11, 2003 | 0.8600 | 0.8609 | 0.8515 | 0.8515 | 105,692 | -0.01(-0.89%) |
Sep 10, 2003 | 0.8473 | 0.8592 | 0.8473 | 0.8592 | 16,441 | +0.01(+0.90%) |
Sep 09, 2003 | 0.8524 | 0.8592 | 0.8498 | 0.8515 | 102,169 | -0.01(-0.99%) |
Sep 08, 2003 | 0.8635 | 0.8635 | 0.8549 | 0.8600 | 5,871 | +0.01(+0.60%) |
Sep 05, 2003 | 0.8507 | 0.8549 | 0.8473 | 0.8549 | 63,415 | +0.00(+0.40%) |
Sep 04, 2003 | 0.8192 | 0.8515 | 0.8192 | 0.8515 | 348,784 | +0.03(+3.09%) |
Sep 03, 2003 | 0.8302 | 0.8302 | 0.8183 | 0.8260 | 119,784 | +0.00(+0.10%) |
Sep 02, 2003 | 0.8090 | 0.8251 | 0.8030 | 0.8251 | 885,466 | +0.02(+3.09%) |
Aug 29, 2003 | 0.8047 | 0.8081 | 0.7877 | 0.8004 | 200,815 | -0.01(-1.05%) |
Aug 28, 2003 | 0.8081 | 0.8107 | 0.8081 | 0.8090 | 98,646 | +0.01(+1.06%) |
Aug 27, 2003 | 0.8098 | 0.8098 | 0.8004 | 0.8004 | 217,256 | -0.02(-2.08%) |
Aug 26, 2003 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 0.8175 | 0.8251 | 0.7962 | 0.8175 | 43,451 | +0.00(+0.52%) |
Aug 22, 2003 | 0.8047 | 0.8132 | 0.8047 | 0.8132 | 24,661 | +0.01(+1.70%) |
Aug 21, 2003 | 0.7919 | 0.7996 | 0.7919 | 0.7996 | 7,046 | -0.00(-0.11%) |
Aug 20, 2003 | 0.7936 | 0.8004 | 0.7936 | 0.8004 | 7,046 | -0.00(-0.21%) |
Aug 19, 2003 | 0.7953 | 0.8021 | 0.7953 | 0.8021 | 8,220 | -0.00(-0.21%) |
Aug 18, 2003 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 3,523 | +0.01(+1.61%) |
Aug 15, 2003 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7885 | 0.7953 | 0.7885 | 0.7911 | 10,569 | -0.00(-0.43%) |
Aug 13, 2003 | 0.7996 | 0.8047 | 0.7877 | 0.7945 | 246,615 | +0.00(+0.43%) |
Aug 12, 2003 | 0.7928 | 0.7928 | 0.7877 | 0.7911 | 308,856 | +0.01(+0.87%) |
Aug 11, 2003 | 0.7809 | 0.7843 | 0.7809 | 0.7843 | 12,917 | -0.01(-0.65%) |
Aug 08, 2003 | 0.7774 | 0.8004 | 0.7774 | 0.7894 | 270,102 | +0.02(+2.66%) |
Aug 07, 2003 | 0.7562 | 0.7689 | 0.7562 | 0.7689 | 86,902 | +0.02(+2.50%) |
Aug 06, 2003 | 0.7562 | 0.7562 | 0.7485 | 0.7502 | 97,471 | -0.00(-0.23%) |
Aug 05, 2003 | 0.7502 | 0.7519 | 0.7502 | 0.7519 | 10,569 | +0.00(+0.23%) |
Aug 04, 2003 | 0.7621 | 0.7621 | 0.7451 | 0.7502 | 1,671,112 | -0.03(-3.72%) |
Aug 01, 2003 | 0.7834 | 0.7834 | 0.7664 | 0.7791 | 174,979 | +0.01(+1.67%) |
Jul 31, 2003 | 0.7638 | 0.7689 | 0.7638 | 0.7664 | 481,486 | +0.00(+0.22%) |
Jul 30, 2003 | 0.7706 | 0.7749 | 0.7604 | 0.7647 | 668,209 | -0.01(-1.75%) |
Jul 29, 2003 | 0.7613 | 0.7783 | 0.7613 | 0.7783 | 9,394 | +0.02(+2.70%) |
Jul 28, 2003 | 0.7715 | 0.7715 | 0.7400 | 0.7579 | 96,297 | -0.02(-1.98%) |
Jul 25, 2003 | 0.7757 | 0.7757 | 0.7732 | 0.7732 | 7,046 | +0.00(+0.00%) |
Jul 24, 2003 | 0.7834 | 0.7834 | 0.7664 | 0.7732 | 42,276 | -0.01(-1.84%) |
Jul 23, 2003 | 0.7919 | 0.7919 | 0.7877 | 0.7877 | 7,046 | +0.00(+0.54%) |
Jul 22, 2003 | 0.7834 | 0.7945 | 0.7621 | 0.7834 | 51,671 | -0.00(-0.33%) |
Jul 21, 2003 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 24,661 | -0.00(-0.11%) |
Jul 18, 2003 | 0.7749 | 0.8090 | 0.7749 | 0.7868 | 190,246 | +0.01(+1.54%) |
Jul 17, 2003 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 1,174 | -0.00(-0.55%) |
Jul 16, 2003 | 0.7834 | 0.7834 | 0.7791 | 0.7791 | 10,569 | -0.01(-1.51%) |
Jul 15, 2003 | 0.7885 | 0.7996 | 0.7885 | 0.7911 | 8,220 | +0.01(+0.98%) |
Jul 14, 2003 | 0.7706 | 0.7834 | 0.7706 | 0.7834 | 479,138 | +0.01(+1.66%) |
Jul 11, 2003 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | 1,174 | +0.00(+0.56%) |
Jul 10, 2003 | 0.7749 | 0.7749 | 0.7664 | 0.7664 | 27,010 | -0.02(-2.17%) |
Jul 09, 2003 | 0.7860 | 0.7860 | 0.7749 | 0.7834 | 98,646 | +0.00(+0.00%) |
Jul 08, 2003 | 0.7672 | 0.7834 | 0.7672 | 0.7834 | 92,774 | +0.01(+0.99%) |
Jul 07, 2003 | 0.7894 | 0.7919 | 0.7715 | 0.7757 | 319,425 | -0.01(-1.51%) |
Jul 03, 2003 | 0.7936 | 0.7936 | 0.7877 | 0.7877 | 8,220 | +0.00(+0.33%) |
Jul 02, 2003 | 0.8038 | 0.8047 | 0.7834 | 0.7851 | 50,497 | -0.01(-1.39%) |