Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.7929 | 0.8071 | 0.7908 | 0.7916 | 752,427 | -0.00(-0.49%) |
Sep 29, 2003 | 0.7852 | 0.7959 | 0.7791 | 0.7955 | 299,926 | +0.01(+1.54%) |
Sep 26, 2003 | 0.7834 | 0.7955 | 0.7817 | 0.7834 | 363,740 | +0.00(+0.17%) |
Sep 25, 2003 | 0.8110 | 0.8127 | 0.7822 | 0.7822 | 286,003 | -0.03(-3.35%) |
Sep 24, 2003 | 0.8153 | 0.8304 | 0.8140 | 0.8093 | 294,705 | -0.01(-0.69%) |
Sep 23, 2003 | 0.8149 | 0.8240 | 0.8145 | 0.8149 | 210,006 | -0.00(-0.05%) |
Sep 22, 2003 | 0.8166 | 0.8231 | 0.8102 | 0.8153 | 347,497 | -0.01(-0.68%) |
Sep 19, 2003 | 0.8166 | 0.8339 | 0.8102 | 0.8209 | 654,965 | -0.00(-0.47%) |
Sep 18, 2003 | 0.8196 | 0.8248 | 0.8196 | 0.8248 | 609,135 | +0.00(+0.10%) |
Sep 17, 2003 | 0.8468 | 0.8468 | 0.8171 | 0.8240 | 395,067 | -0.03(-3.43%) |
Sep 16, 2003 | 0.8339 | 0.8563 | 0.8442 | 0.8533 | 375,923 | +0.02(+2.33%) |
Sep 15, 2003 | 0.8373 | 0.8386 | 0.8171 | 0.8339 | 522,116 | +0.00(+0.10%) |
Sep 12, 2003 | 0.8184 | 0.8343 | 0.8106 | 0.8330 | 233,211 | +0.01(+1.52%) |
Sep 11, 2003 | 0.8033 | 0.8270 | 0.8033 | 0.8205 | 222,769 | +0.01(+1.49%) |
Sep 10, 2003 | 0.8399 | 0.8399 | 0.8080 | 0.8084 | 504,132 | -0.03(-4.04%) |
Sep 09, 2003 | 0.8563 | 0.8602 | 0.8403 | 0.8425 | 190,282 | -0.01(-1.56%) |
Sep 08, 2003 | 0.8399 | 0.8662 | 0.8382 | 0.8558 | 328,933 | +0.02(+2.16%) |
Sep 05, 2003 | 0.8425 | 0.8614 | 0.8373 | 0.8377 | 285,423 | -0.01(-1.07%) |
Sep 04, 2003 | 0.8330 | 0.8597 | 0.8261 | 0.8468 | 297,606 | +0.02(+2.02%) |
Sep 03, 2003 | 0.8455 | 0.8502 | 0.8300 | 0.8300 | 328,933 | -0.02(-2.33%) |
Sep 02, 2003 | 0.8511 | 0.8576 | 0.8459 | 0.8498 | 308,628 | -0.00(-0.30%) |
Aug 29, 2003 | 0.8326 | 0.8524 | 0.8313 | 0.8524 | 196,663 | +0.02(+2.12%) |
Aug 28, 2003 | 0.8240 | 0.8352 | 0.8227 | 0.8347 | 281,362 | +0.00(+0.52%) |
Aug 27, 2003 | 0.8231 | 0.8356 | 0.8188 | 0.8304 | 321,391 | +0.01(+0.89%) |
Aug 26, 2003 | 0.8149 | 0.8231 | 0.7834 | 0.8231 | 887,597 | +0.01(+0.74%) |
Aug 25, 2003 | 0.8317 | 0.8317 | 0.8050 | 0.8171 | 328,933 | -0.02(-1.91%) |
Aug 22, 2003 | 0.8558 | 0.8593 | 0.8287 | 0.8330 | 344,016 | -0.02(-2.18%) |
Aug 21, 2003 | 0.8533 | 0.8571 | 0.8489 | 0.8515 | 262,218 | -0.00(-0.20%) |
Aug 20, 2003 | 0.8403 | 0.8533 | 0.8360 | 0.8533 | 427,555 | +0.01(+1.02%) |
Aug 19, 2003 | 0.8265 | 0.8446 | 0.8218 | 0.8446 | 342,856 | +0.02(+2.19%) |
Aug 18, 2003 | 0.8102 | 0.8274 | 0.8097 | 0.8265 | 330,093 | +0.02(+2.08%) |
Aug 15, 2003 | 0.8140 | 0.8140 | 0.8080 | 0.8097 | 436,257 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7804 | 0.8097 | 0.7757 | 0.8097 | 370,122 | +0.03(+3.81%) |
Aug 13, 2003 | 0.7791 | 0.7865 | 0.7761 | 0.7800 | 249,455 | +0.00(+0.11%) |
Aug 12, 2003 | 0.7541 | 0.7796 | 0.7524 | 0.7791 | 436,257 | +0.02(+3.31%) |
Aug 11, 2003 | 0.7391 | 0.7554 | 0.7240 | 0.7541 | 511,093 | +0.02(+2.28%) |
Aug 08, 2003 | 0.7382 | 0.7472 | 0.7339 | 0.7373 | 157,214 | -0.00(-0.12%) |
Aug 07, 2003 | 0.7395 | 0.7438 | 0.7279 | 0.7382 | 266,859 | -0.00(-0.17%) |
Aug 06, 2003 | 0.7563 | 0.7597 | 0.7395 | 0.7395 | 281,942 | -0.02(-2.11%) |
Aug 05, 2003 | 0.7554 | 0.7641 | 0.7541 | 0.7554 | 631,760 | +0.00(+0.17%) |
Aug 04, 2003 | 0.7455 | 0.7554 | 0.7408 | 0.7541 | 582,449 | +0.01(+0.86%) |
Aug 01, 2003 | 0.7735 | 0.7757 | 0.7477 | 0.7477 | 366,061 | -0.03(-3.61%) |
Jul 31, 2003 | 0.7735 | 0.7839 | 0.7714 | 0.7757 | 365,481 | +0.00(+0.00%) |
Jul 30, 2003 | 0.7662 | 0.7757 | 0.7610 | 0.7757 | 334,154 | +0.01(+1.58%) |
Jul 29, 2003 | 0.7507 | 0.7636 | 0.7408 | 0.7636 | 365,481 | +0.02(+2.07%) |
Jul 28, 2003 | 0.7516 | 0.7576 | 0.7438 | 0.7481 | 374,763 | -0.00(-0.40%) |
Jul 25, 2003 | 0.7464 | 0.7541 | 0.7464 | 0.7511 | 322,551 | +0.00(+0.06%) |
Jul 24, 2003 | 0.7524 | 0.7580 | 0.7468 | 0.7507 | 263,958 | +0.00(+0.06%) |
Jul 23, 2003 | 0.7697 | 0.7697 | 0.7434 | 0.7503 | 318,490 | -0.01(-1.69%) |
Jul 22, 2003 | 0.7563 | 0.7636 | 0.7468 | 0.7632 | 494,269 | +0.01(+1.20%) |
Jul 21, 2003 | 0.7679 | 0.7688 | 0.7507 | 0.7541 | 227,410 | -0.02(-2.07%) |
Jul 18, 2003 | 0.7675 | 0.7718 | 0.7563 | 0.7701 | 158,375 | +0.00(+0.62%) |
Jul 17, 2003 | 0.7649 | 0.7722 | 0.7623 | 0.7653 | 312,689 | +0.00(+0.28%) |
Jul 16, 2003 | 0.7757 | 0.7757 | 0.7610 | 0.7632 | 365,481 | -0.01(-1.61%) |
Jul 15, 2003 | 0.7761 | 0.7783 | 0.7636 | 0.7757 | 264,538 | +0.00(+0.22%) |
Jul 14, 2003 | 0.7757 | 0.7778 | 0.7705 | 0.7740 | 289,484 | +0.00(+0.06%) |
Jul 11, 2003 | 0.7722 | 0.7757 | 0.7671 | 0.7735 | 279,042 | +0.00(+0.17%) |
Jul 10, 2003 | 0.7809 | 0.7809 | 0.7714 | 0.7722 | 288,324 | -0.01(-1.27%) |
Jul 09, 2003 | 0.7839 | 0.7843 | 0.7585 | 0.7822 | 2,216,673 | -0.00(-0.22%) |
Jul 08, 2003 | 0.7925 | 0.7925 | 0.7783 | 0.7839 | 330,673 | -0.01(-1.36%) |
Jul 07, 2003 | 0.7882 | 0.7955 | 0.7826 | 0.7947 | 355,619 | +0.01(+1.10%) |
Jul 03, 2003 | 0.7865 | 0.7890 | 0.7757 | 0.7860 | 272,080 | -0.01(-0.76%) |
Jul 02, 2003 | 0.7890 | 0.8037 | 0.7886 | 0.7921 | 479,186 | +0.00(+0.44%) |