Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.5071 | 0.5276 | 0.5051 | 0.5210 | 30,120,094 | +0.01(+2.00%) |
Aug 28, 2003 | 0.5021 | 0.5199 | 0.4918 | 0.5107 | 33,823,004 | +0.01(+2.21%) |
Aug 27, 2003 | 0.5026 | 0.5081 | 0.4934 | 0.4997 | 26,537,108 | -0.00(-0.10%) |
Aug 26, 2003 | 0.4684 | 0.5008 | 0.4632 | 0.5002 | 57,095,284 | +0.03(+5.27%) |
Aug 25, 2003 | 0.4852 | 0.4867 | 0.4698 | 0.4752 | 33,683,500 | -0.01(-2.76%) |
Aug 22, 2003 | 0.5003 | 0.5054 | 0.4844 | 0.4887 | 45,812,792 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5302 | 0.5302 | 0.4954 | 0.4963 | 87,374,456 | -0.03(-5.10%) |
Aug 20, 2003 | 0.4742 | 0.5259 | 0.4710 | 0.5230 | 74,993,088 | +0.03(+6.53%) |
Aug 19, 2003 | 0.5010 | 0.5073 | 0.4837 | 0.4909 | 51,123,640 | -0.00(-0.41%) |
Aug 18, 2003 | 0.4596 | 0.5005 | 0.4577 | 0.4930 | 64,501,104 | +0.04(+8.40%) |
Aug 15, 2003 | 0.4527 | 0.4643 | 0.4402 | 0.4548 | 17,107,294 | +0.00(+0.25%) |
Aug 14, 2003 | 0.4637 | 0.4641 | 0.4477 | 0.4536 | 31,948,298 | -0.01(-1.99%) |
Aug 13, 2003 | 0.4638 | 0.4705 | 0.4581 | 0.4628 | 36,882,248 | -0.00(-0.13%) |
Aug 12, 2003 | 0.4556 | 0.4647 | 0.4444 | 0.4635 | 33,566,028 | +0.00(+0.93%) |
Aug 11, 2003 | 0.4647 | 0.4732 | 0.4477 | 0.4592 | 66,968,076 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4391 | 0.4592 | 0.3965 | 0.4575 | 143,336,608 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4367 | 0.4442 | 0.4121 | 0.4322 | 78,304,416 | -0.02(-4.58%) |
Aug 06, 2003 | 0.4791 | 0.4816 | 0.4439 | 0.4529 | 57,295,972 | -0.02(-4.23%) |
Aug 05, 2003 | 0.4814 | 0.5026 | 0.4668 | 0.4730 | 59,146,204 | -0.00(-0.96%) |
Aug 04, 2003 | 0.4875 | 0.4893 | 0.4618 | 0.4775 | 59,258,784 | -0.01(-2.87%) |
Aug 01, 2003 | 0.5154 | 0.5195 | 0.5067 | 0.4916 | 44,581,800 | -0.02(-4.62%) |
Jul 31, 2003 | 0.5143 | 0.5236 | 0.5005 | 0.5154 | 63,803,596 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5138 | 0.5195 | 0.4985 | 0.5128 | 58,925,936 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5255 | 0.5333 | 0.5025 | 0.5185 | 220,108,944 | +0.06(+14.30%) |
Jul 28, 2003 | 0.4412 | 0.4614 | 0.4341 | 0.4536 | 107,636,448 | +0.02(+5.56%) |
Jul 25, 2003 | 0.4213 | 0.4314 | 0.3994 | 0.4297 | 64,099,732 | +0.01(+2.99%) |
Jul 24, 2003 | 0.3856 | 0.4186 | 0.3780 | 0.4173 | 99,892,888 | +0.05(+14.56%) |
Jul 23, 2003 | 0.3606 | 0.3703 | 0.3549 | 0.3642 | 57,508,896 | -0.02(-5.04%) |
Jul 22, 2003 | 0.3977 | 0.4006 | 0.3695 | 0.3836 | 38,069,232 | -0.01(-1.96%) |
Jul 21, 2003 | 0.3974 | 0.4090 | 0.3853 | 0.3912 | 44,224,432 | -0.01(-1.36%) |
Jul 18, 2003 | 0.3658 | 0.3980 | 0.3584 | 0.3966 | 54,324,832 | +0.04(+11.29%) |
Jul 17, 2003 | 0.3711 | 0.3857 | 0.3463 | 0.3564 | 78,304,416 | -0.04(-9.26%) |
Jul 16, 2003 | 0.4002 | 0.4002 | 0.3810 | 0.3928 | 28,698,158 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4118 | 0.4131 | 0.3913 | 0.3950 | 43,061,920 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4224 | 0.4257 | 0.4036 | 0.4084 | 50,795,688 | +0.00(+0.35%) |
Jul 11, 2003 | 0.3911 | 0.4076 | 0.3723 | 0.4070 | 61,235,444 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4130 | 0.4256 | 0.3874 | 0.3891 | 70,560,856 | -0.03(-8.22%) |
Jul 09, 2003 | 0.3983 | 0.4262 | 0.3933 | 0.4239 | 64,968,556 | +0.03(+7.10%) |
Jul 08, 2003 | 0.3994 | 0.4080 | 0.3897 | 0.3958 | 85,340,672 | -0.00(-1.02%) |
Jul 07, 2003 | 0.3899 | 0.4004 | 0.3788 | 0.3999 | 43,098,632 | +0.02(+4.04%) |
Jul 03, 2003 | 0.3720 | 0.3868 | 0.3652 | 0.3844 | 23,225,782 | +0.01(+1.98%) |
Jul 02, 2003 | 0.3986 | 0.4024 | 0.3752 | 0.3769 | 62,829,532 | -0.01(-3.25%) |
Jul 01, 2003 | 0.3750 | 0.3896 | 0.3549 | 0.3896 | 73,414,520 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3549 | 0.3815 | 0.3474 | 0.3725 | 76,535,776 | +0.03(+7.26%) |
Jun 27, 2003 | 0.3608 | 0.3718 | 0.3422 | 0.3473 | 62,381,660 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3237 | 0.3591 | 0.3232 | 0.3561 | 54,596,496 | +0.03(+10.49%) |
Jun 25, 2003 | 0.3095 | 0.3273 | 0.3077 | 0.3223 | 34,584,144 | +0.01(+3.95%) |
Jun 24, 2003 | 0.2976 | 0.3164 | 0.2901 | 0.3100 | 33,744,688 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3214 | 0.3279 | 0.2878 | 0.3016 | 57,264,156 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3155 | 0.3365 | 0.3059 | 0.3219 | 64,802,132 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3379 | 0.3479 | 0.3026 | 0.3105 | 67,369,448 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3509 | 0.3575 | 0.3346 | 0.3394 | 71,828,608 | -0.03(-8.05%) |
Jun 17, 2003 | 0.3729 | 0.3759 | 0.3601 | 0.3692 | 33,299,260 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3474 | 0.3661 | 0.3277 | 0.3655 | 48,206,344 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3551 | 0.3597 | 0.3395 | 0.3442 | 22,334,930 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3550 | 0.3624 | 0.3459 | 0.3560 | 37,178,380 | +0.01(+1.49%) |
Jun 11, 2003 | 0.3399 | 0.3524 | 0.3310 | 0.3508 | 31,571,400 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3335 | 0.3437 | 0.3274 | 0.3376 | 29,035,898 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3316 | 0.3388 | 0.3188 | 0.3294 | 30,138,008 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3565 | 0.3565 | 0.3269 | 0.3316 | 42,016,884 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3399 | 0.3565 | 0.3381 | 0.3475 | 44,902,360 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3408 | 0.3524 | 0.3147 | 0.3447 | 75,090,984 | +0.01(+2.52%) |
Jun 03, 2003 | 0.2997 | 0.3392 | 0.2975 | 0.3362 | 64,635,708 | +0.03(+10.44%) |