Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.5713 | 0.5767 | 0.5587 | 0.5631 | 2,468,261 | -0.00(-0.61%) |
Sep 29, 2003 | 0.5625 | 0.5697 | 0.5587 | 0.5666 | 1,158,801 | +0.01(+1.13%) |
Sep 26, 2003 | 0.5603 | 0.5653 | 0.5559 | 0.5603 | 1,862,812 | +0.00(+0.00%) |
Sep 25, 2003 | 0.5546 | 0.5685 | 0.5546 | 0.5603 | 3,341,234 | +0.02(+2.78%) |
Sep 24, 2003 | 0.5584 | 0.5609 | 0.5442 | 0.5451 | 526,599 | -0.01(-1.88%) |
Sep 23, 2003 | 0.5540 | 0.5619 | 0.5499 | 0.5555 | 640,649 | +0.00(+0.74%) |
Sep 22, 2003 | 0.5691 | 0.5691 | 0.5511 | 0.5514 | 956,046 | -0.02(-2.84%) |
Sep 19, 2003 | 0.5508 | 0.5682 | 0.5467 | 0.5675 | 2,331,683 | +0.02(+3.39%) |
Sep 18, 2003 | 0.5543 | 0.5628 | 0.5489 | 0.5489 | 502,663 | -0.00(-0.74%) |
Sep 17, 2003 | 0.5581 | 0.5593 | 0.5524 | 0.5530 | 539,272 | -0.01(-1.07%) |
Sep 16, 2003 | 0.5508 | 0.5609 | 0.5508 | 0.5590 | 1,067,280 | +0.01(+0.97%) |
Sep 15, 2003 | 0.5524 | 0.5619 | 0.5429 | 0.5537 | 1,240,466 | -0.00(-0.06%) |
Sep 12, 2003 | 0.5555 | 0.5597 | 0.5464 | 0.5540 | 746,251 | +0.00(+0.46%) |
Sep 11, 2003 | 0.5448 | 0.5555 | 0.5413 | 0.5514 | 834,956 | +0.01(+1.22%) |
Sep 10, 2003 | 0.5631 | 0.5631 | 0.5382 | 0.5448 | 1,937,437 | -0.02(-3.41%) |
Sep 09, 2003 | 0.5543 | 0.5685 | 0.5527 | 0.5641 | 2,092,319 | +0.01(+2.58%) |
Sep 08, 2003 | 0.5366 | 0.5537 | 0.5322 | 0.5499 | 1,296,787 | +0.01(+2.47%) |
Sep 05, 2003 | 0.5413 | 0.5429 | 0.5319 | 0.5366 | 1,865,628 | -0.01(-1.05%) |
Sep 04, 2003 | 0.5505 | 0.5505 | 0.5366 | 0.5423 | 1,685,401 | -0.01(-1.09%) |
Sep 03, 2003 | 0.5584 | 0.5603 | 0.5473 | 0.5483 | 1,645,976 | -0.01(-1.64%) |
Sep 02, 2003 | 0.5619 | 0.5641 | 0.5492 | 0.5574 | 1,926,173 | -0.01(-1.51%) |
Aug 29, 2003 | 0.5650 | 0.5679 | 0.5552 | 0.5660 | 747,659 | +0.00(+0.06%) |
Aug 28, 2003 | 0.5748 | 0.5773 | 0.5587 | 0.5656 | 1,103,888 | -0.01(-1.75%) |
Aug 27, 2003 | 0.5666 | 0.5761 | 0.5603 | 0.5757 | 758,923 | +0.01(+2.30%) |
Aug 26, 2003 | 0.5619 | 0.5641 | 0.5492 | 0.5628 | 947,598 | +0.00(+0.00%) |
Aug 25, 2003 | 0.5710 | 0.5729 | 0.5612 | 0.5628 | 1,167,249 | -0.01(-1.11%) |
Aug 22, 2003 | 0.5896 | 0.5918 | 0.5666 | 0.5691 | 1,745,946 | -0.02(-3.79%) |
Aug 21, 2003 | 0.5887 | 0.5925 | 0.5814 | 0.5915 | 743,435 | +0.01(+0.86%) |
Aug 20, 2003 | 0.5840 | 0.5871 | 0.5761 | 0.5865 | 853,260 | +0.00(+0.70%) |
Aug 19, 2003 | 0.5792 | 0.5830 | 0.5716 | 0.5824 | 1,194,002 | +0.01(+0.88%) |
Aug 18, 2003 | 0.5824 | 0.5855 | 0.5710 | 0.5773 | 1,160,209 | -0.00(-0.60%) |
Aug 15, 2003 | 0.5776 | 0.5824 | 0.5704 | 0.5808 | 447,750 | +0.01(+1.10%) |
Aug 14, 2003 | 0.5887 | 0.5887 | 0.5679 | 0.5745 | 1,320,724 | -0.01(-2.10%) |
Aug 13, 2003 | 0.5871 | 0.5900 | 0.5808 | 0.5868 | 2,021,918 | +0.01(+1.81%) |
Aug 12, 2003 | 0.5666 | 0.5764 | 0.5625 | 0.5764 | 1,108,112 | +0.01(+1.44%) |
Aug 11, 2003 | 0.5634 | 0.5713 | 0.5477 | 0.5682 | 2,043,038 | +0.01(+1.41%) |
Aug 08, 2003 | 0.5508 | 0.5603 | 0.5477 | 0.5603 | 2,962,476 | +0.01(+1.95%) |
Aug 07, 2003 | 0.5413 | 0.5502 | 0.5379 | 0.5496 | 2,541,478 | +0.02(+3.63%) |
Aug 06, 2003 | 0.5290 | 0.5363 | 0.5167 | 0.5303 | 3,045,550 | +0.00(+0.54%) |
Aug 05, 2003 | 0.5641 | 0.5641 | 0.5240 | 0.5275 | 3,779,129 | -0.03(-5.43%) |
Aug 04, 2003 | 0.5697 | 0.5704 | 0.5398 | 0.5578 | 3,957,947 | -0.01(-1.89%) |
Aug 01, 2003 | 0.5966 | 0.5966 | 0.5669 | 0.5685 | 1,596,696 | -0.02(-3.84%) |
Jul 31, 2003 | 0.6023 | 0.6023 | 0.5871 | 0.5912 | 892,685 | -0.01(-1.83%) |
Jul 30, 2003 | 0.5997 | 0.6029 | 0.5761 | 0.6023 | 3,249,713 | +0.01(+0.95%) |
Jul 29, 2003 | 0.5944 | 0.6042 | 0.5840 | 0.5966 | 1,253,139 | +0.00(+0.48%) |
Jul 28, 2003 | 0.5982 | 0.6029 | 0.5817 | 0.5937 | 1,370,004 | -0.01(-0.90%) |
Jul 25, 2003 | 0.5947 | 0.6149 | 0.5918 | 0.5991 | 1,451,670 | -0.00(-0.11%) |
Jul 24, 2003 | 0.5773 | 0.6228 | 0.5773 | 0.5997 | 2,542,886 | +0.03(+5.03%) |
Jul 23, 2003 | 0.5555 | 0.5776 | 0.5448 | 0.5710 | 3,066,670 | +0.03(+4.93%) |
Jul 22, 2003 | 0.5578 | 0.5578 | 0.5246 | 0.5442 | 3,804,473 | -0.01(-2.43%) |
Jul 21, 2003 | 0.5814 | 0.5896 | 0.5578 | 0.5578 | 1,699,481 | -0.02(-4.07%) |
Jul 18, 2003 | 0.5808 | 0.5915 | 0.5745 | 0.5814 | 1,047,567 | +0.01(+1.04%) |
Jul 17, 2003 | 0.6013 | 0.6079 | 0.5754 | 0.5754 | 1,161,617 | -0.03(-4.56%) |
Jul 16, 2003 | 0.6079 | 0.6152 | 0.6019 | 0.6029 | 898,317 | -0.00(-0.31%) |
Jul 15, 2003 | 0.6061 | 0.6114 | 0.5982 | 0.6048 | 2,009,246 | +0.01(+1.59%) |
Jul 14, 2003 | 0.6001 | 0.6061 | 0.5903 | 0.5953 | 1,323,540 | -0.00(-0.21%) |
Jul 11, 2003 | 0.5887 | 0.5982 | 0.5887 | 0.5966 | 657,545 | +0.01(+1.61%) |
Jul 10, 2003 | 0.5982 | 0.6010 | 0.5792 | 0.5871 | 1,655,833 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6083 | 0.6083 | 0.5934 | 0.5988 | 1,320,724 | -0.01(-1.56%) |
Jul 08, 2003 | 0.6029 | 0.6171 | 0.5991 | 0.6083 | 1,234,834 | +0.01(+0.94%) |
Jul 07, 2003 | 0.5944 | 0.6061 | 0.5944 | 0.6026 | 946,190 | +0.01(+1.38%) |
Jul 03, 2003 | 0.6004 | 0.6061 | 0.5937 | 0.5944 | 651,913 | -0.01(-1.72%) |
Jul 02, 2003 | 0.5947 | 0.6108 | 0.5947 | 0.6048 | 2,500,645 | +0.01(+1.70%) |