Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 0.7580 | 0.7899 | 0.7563 | 0.7886 | 630,020 | +0.02(+2.87%) |
Jun 30, 2003 | 0.7813 | 0.7813 | 0.7666 | 0.7666 | 490,789 | -0.02(-2.15%) |
Jun 27, 2003 | 0.7649 | 0.7830 | 0.7649 | 0.7834 | 581,289 | +0.02(+2.13%) |
Jun 26, 2003 | 0.7619 | 0.7757 | 0.7585 | 0.7671 | 352,138 | +0.01(+0.68%) |
Jun 25, 2003 | 0.7692 | 0.7692 | 0.7541 | 0.7619 | 550,542 | -0.01(-1.23%) |
Jun 24, 2003 | 0.7791 | 0.7860 | 0.7705 | 0.7714 | 263,378 | -0.01(-1.00%) |
Jun 23, 2003 | 0.7813 | 0.7826 | 0.7731 | 0.7791 | 298,186 | -0.00(-0.55%) |
Jun 20, 2003 | 0.7822 | 0.7895 | 0.7796 | 0.7834 | 362,580 | +0.01(+0.89%) |
Jun 19, 2003 | 0.7951 | 0.8037 | 0.7766 | 0.7766 | 235,532 | -0.02(-2.07%) |
Jun 18, 2003 | 0.7972 | 0.7998 | 0.7882 | 0.7929 | 176,359 | -0.01(-0.92%) |
Jun 17, 2003 | 0.7947 | 0.8003 | 0.7714 | 0.8003 | 1,881,938 | +0.01(+0.70%) |
Jun 16, 2003 | 0.7882 | 0.7964 | 0.7869 | 0.7947 | 350,397 | +0.01(+1.10%) |
Jun 13, 2003 | 0.7972 | 0.7985 | 0.7852 | 0.7860 | 487,308 | -0.01(-1.19%) |
Jun 12, 2003 | 0.8050 | 0.8050 | 0.7929 | 0.7955 | 233,791 | -0.01(-0.75%) |
Jun 11, 2003 | 0.7929 | 0.8037 | 0.7878 | 0.8015 | 343,436 | +0.00(+0.54%) |
Jun 10, 2003 | 0.7886 | 0.7981 | 0.7826 | 0.7972 | 471,064 | +0.01(+1.48%) |
Jun 09, 2003 | 0.7886 | 0.7985 | 0.7839 | 0.7856 | 171,138 | -0.01(-1.03%) |
Jun 06, 2003 | 0.7994 | 0.8059 | 0.7929 | 0.7938 | 503,551 | -0.01(-0.70%) |
Jun 05, 2003 | 0.7968 | 0.8020 | 0.7925 | 0.7994 | 248,875 | +0.00(+0.32%) |
Jun 04, 2003 | 0.7929 | 0.8033 | 0.7834 | 0.7968 | 568,526 | +0.01(+1.32%) |
Jun 03, 2003 | 0.7740 | 0.7886 | 0.7714 | 0.7865 | 283,102 | +0.01(+1.45%) |