Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.5975 | 0.6055 | 0.5664 | 0.5676 | 134,482,976 | -0.04(-5.94%) |
Sep 29, 2003 | 0.5584 | 0.6054 | 0.5260 | 0.6035 | 214,191,088 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6208 | 0.6316 | 0.5296 | 0.5480 | 171,254,704 | -0.08(-12.78%) |
Sep 25, 2003 | 0.6620 | 0.6671 | 0.6264 | 0.6282 | 105,761,456 | -0.03(-4.54%) |
Sep 24, 2003 | 0.6867 | 0.7023 | 0.6582 | 0.6581 | 88,748,616 | -0.03(-4.16%) |
Sep 23, 2003 | 0.6746 | 0.6965 | 0.6610 | 0.6867 | 60,597,540 | +0.02(+2.33%) |
Sep 22, 2003 | 0.6350 | 0.6723 | 0.6305 | 0.6710 | 65,008,344 | +0.02(+3.51%) |
Sep 19, 2003 | 0.6539 | 0.6587 | 0.6412 | 0.6483 | 35,198,880 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6224 | 0.6558 | 0.6198 | 0.6520 | 45,970,816 | +0.03(+4.65%) |
Sep 17, 2003 | 0.6319 | 0.6391 | 0.6158 | 0.6231 | 50,811,792 | -0.01(-1.59%) |
Sep 16, 2003 | 0.6263 | 0.6341 | 0.6117 | 0.6331 | 65,193,288 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6064 | 0.6235 | 0.6057 | 0.6202 | 47,610,604 | +0.02(+3.02%) |
Sep 12, 2003 | 0.5960 | 0.6060 | 0.5893 | 0.6020 | 30,353,574 | +0.01(+1.02%) |
Sep 11, 2003 | 0.5894 | 0.5990 | 0.5705 | 0.5959 | 47,888,624 | +0.01(+1.23%) |
Sep 10, 2003 | 0.5858 | 0.6099 | 0.5824 | 0.5887 | 68,988,752 | +0.00(+0.21%) |
Sep 09, 2003 | 0.5755 | 0.6040 | 0.5743 | 0.5875 | 61,531,372 | +0.01(+1.15%) |
Sep 08, 2003 | 0.5665 | 0.5827 | 0.5573 | 0.5808 | 43,843,780 | +0.02(+2.90%) |
Sep 05, 2003 | 0.5686 | 0.5782 | 0.5558 | 0.5644 | 32,565,520 | -0.00(-0.73%) |
Sep 04, 2003 | 0.5589 | 0.5793 | 0.5555 | 0.5686 | 44,173,468 | +0.01(+1.19%) |
Sep 03, 2003 | 0.5850 | 0.5919 | 0.5603 | 0.5619 | 71,195,704 | -0.02(-3.49%) |
Sep 02, 2003 | 0.5201 | 0.5850 | 0.5162 | 0.5822 | 110,669,864 | +0.06(+12.35%) |
Aug 29, 2003 | 0.5044 | 0.5248 | 0.5025 | 0.5182 | 30,279,764 | +0.01(+2.00%) |
Aug 28, 2003 | 0.4994 | 0.5172 | 0.4893 | 0.5081 | 34,002,304 | +0.01(+2.21%) |
Aug 27, 2003 | 0.4999 | 0.5054 | 0.4908 | 0.4971 | 26,677,784 | -0.00(-0.10%) |
Aug 26, 2003 | 0.4659 | 0.4982 | 0.4608 | 0.4976 | 57,397,952 | +0.02(+5.27%) |
Aug 25, 2003 | 0.4827 | 0.4842 | 0.4673 | 0.4727 | 33,862,060 | -0.01(-2.76%) |
Aug 22, 2003 | 0.4977 | 0.5028 | 0.4818 | 0.4861 | 46,055,652 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5274 | 0.5274 | 0.4928 | 0.4937 | 87,837,640 | -0.03(-5.10%) |
Aug 20, 2003 | 0.4717 | 0.5231 | 0.4685 | 0.5202 | 75,390,632 | +0.03(+6.53%) |
Aug 19, 2003 | 0.4984 | 0.5046 | 0.4811 | 0.4883 | 51,394,652 | -0.00(-0.41%) |
Aug 18, 2003 | 0.4571 | 0.4979 | 0.4553 | 0.4904 | 64,843,032 | +0.04(+8.40%) |
Aug 15, 2003 | 0.4503 | 0.4618 | 0.4378 | 0.4524 | 17,197,980 | +0.00(+0.25%) |
Aug 14, 2003 | 0.4612 | 0.4616 | 0.4454 | 0.4513 | 32,117,660 | -0.01(-1.99%) |
Aug 13, 2003 | 0.4613 | 0.4680 | 0.4557 | 0.4604 | 37,077,764 | -0.00(-0.13%) |
Aug 12, 2003 | 0.4532 | 0.4622 | 0.4420 | 0.4610 | 33,743,964 | +0.00(+0.93%) |
Aug 11, 2003 | 0.4622 | 0.4707 | 0.4454 | 0.4567 | 67,323,080 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4368 | 0.4567 | 0.3944 | 0.4551 | 144,096,448 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4344 | 0.4419 | 0.4099 | 0.4299 | 78,719,512 | -0.02(-4.58%) |
Aug 06, 2003 | 0.4766 | 0.4791 | 0.4416 | 0.4505 | 57,599,704 | -0.02(-4.23%) |
Aug 05, 2003 | 0.4789 | 0.4999 | 0.4644 | 0.4705 | 59,459,744 | -0.00(-0.96%) |
Aug 04, 2003 | 0.4849 | 0.4867 | 0.4594 | 0.4750 | 59,572,920 | -0.01(-2.87%) |
Aug 01, 2003 | 0.5127 | 0.5168 | 0.5040 | 0.4891 | 44,818,136 | -0.02(-4.62%) |
Jul 31, 2003 | 0.5116 | 0.5209 | 0.4979 | 0.5127 | 64,141,824 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5111 | 0.5168 | 0.4959 | 0.5101 | 59,238,308 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5227 | 0.5305 | 0.4998 | 0.5158 | 221,275,760 | +0.06(+14.30%) |
Jul 28, 2003 | 0.4389 | 0.4590 | 0.4318 | 0.4513 | 108,207,040 | +0.02(+5.56%) |
Jul 25, 2003 | 0.4190 | 0.4291 | 0.3973 | 0.4275 | 64,439,528 | +0.01(+2.99%) |
Jul 24, 2003 | 0.3836 | 0.4164 | 0.3760 | 0.4151 | 100,422,432 | +0.05(+14.56%) |
Jul 23, 2003 | 0.3587 | 0.3683 | 0.3530 | 0.3623 | 57,813,756 | -0.02(-5.04%) |
Jul 22, 2003 | 0.3956 | 0.3985 | 0.3675 | 0.3815 | 38,271,044 | -0.01(-1.96%) |
Jul 21, 2003 | 0.3953 | 0.4068 | 0.3833 | 0.3892 | 44,458,872 | -0.01(-1.37%) |
Jul 18, 2003 | 0.3639 | 0.3959 | 0.3566 | 0.3946 | 54,612,816 | +0.04(+11.29%) |
Jul 17, 2003 | 0.3692 | 0.3837 | 0.3445 | 0.3545 | 78,719,512 | -0.04(-9.26%) |
Jul 16, 2003 | 0.3981 | 0.3981 | 0.3790 | 0.3907 | 28,850,290 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4096 | 0.4109 | 0.3893 | 0.3929 | 43,290,196 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4202 | 0.4234 | 0.4015 | 0.4062 | 51,064,964 | +0.00(+0.35%) |
Jul 11, 2003 | 0.3891 | 0.4054 | 0.3704 | 0.4048 | 61,560,060 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4108 | 0.4233 | 0.3853 | 0.3870 | 70,934,904 | -0.03(-8.22%) |
Jul 09, 2003 | 0.3962 | 0.4239 | 0.3912 | 0.4217 | 65,312,960 | +0.03(+7.10%) |
Jul 08, 2003 | 0.3973 | 0.4058 | 0.3876 | 0.3937 | 85,793,072 | -0.00(-1.02%) |
Jul 07, 2003 | 0.3878 | 0.3983 | 0.3768 | 0.3978 | 43,327,100 | +0.02(+4.04%) |
Jul 03, 2003 | 0.3701 | 0.3848 | 0.3633 | 0.3824 | 23,348,904 | +0.01(+1.98%) |
Jul 02, 2003 | 0.3965 | 0.4002 | 0.3732 | 0.3749 | 63,162,596 | -0.01(-3.25%) |