Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 0.5966 | 0.5997 | 0.5817 | 0.5947 | 2,428,836 | -0.00(-0.05%) |
Jun 30, 2003 | 0.5761 | 0.6184 | 0.5754 | 0.5950 | 4,643,654 | -0.01(-1.31%) |
Jun 27, 2003 | 0.5966 | 0.6187 | 0.5966 | 0.6029 | 1,703,705 | +0.00(+0.74%) |
Jun 26, 2003 | 0.5802 | 0.6061 | 0.5786 | 0.5985 | 2,121,888 | +0.02(+3.16%) |
Jun 25, 2003 | 0.5937 | 0.6013 | 0.5748 | 0.5802 | 1,109,520 | -0.02(-2.55%) |
Jun 24, 2003 | 0.5761 | 0.5988 | 0.5761 | 0.5953 | 1,726,234 | +0.02(+3.06%) |
Jun 23, 2003 | 0.5997 | 0.6029 | 0.5754 | 0.5776 | 2,382,372 | -0.04(-6.15%) |
Jun 20, 2003 | 0.6203 | 0.6386 | 0.6108 | 0.6155 | 2,886,443 | -0.00(-0.46%) |
Jun 19, 2003 | 0.6272 | 0.6502 | 0.6184 | 0.6184 | 2,632,999 | -0.01(-1.71%) |
Jun 18, 2003 | 0.5997 | 0.6313 | 0.5877 | 0.6291 | 3,534,133 | +0.04(+6.52%) |
Jun 17, 2003 | 0.5918 | 0.5947 | 0.5757 | 0.5906 | 2,014,878 | +0.00(+0.05%) |
Jun 16, 2003 | 0.6013 | 0.6098 | 0.5814 | 0.5903 | 2,644,264 | -0.02(-2.60%) |
Jun 13, 2003 | 0.6206 | 0.6225 | 0.6004 | 0.6061 | 1,120,785 | -0.02(-2.69%) |
Jun 12, 2003 | 0.6221 | 0.6300 | 0.6136 | 0.6228 | 957,454 | +0.00(+0.61%) |
Jun 11, 2003 | 0.6187 | 0.6218 | 0.6086 | 0.6190 | 1,236,242 | +0.01(+1.34%) |
Jun 10, 2003 | 0.5840 | 0.6174 | 0.5840 | 0.6108 | 1,471,382 | +0.01(+2.38%) |
Jun 09, 2003 | 0.5824 | 0.6029 | 0.5824 | 0.5966 | 1,709,337 | -0.02(-3.82%) |
Jun 06, 2003 | 0.6392 | 0.6427 | 0.6130 | 0.6203 | 1,831,835 | -0.02(-2.48%) |
Jun 05, 2003 | 0.6345 | 0.6401 | 0.6281 | 0.6360 | 1,631,896 | -0.00(-0.74%) |
Jun 04, 2003 | 0.6345 | 0.6493 | 0.6345 | 0.6408 | 970,126 | +0.01(+1.05%) |
Jun 03, 2003 | 0.6471 | 0.6474 | 0.6300 | 0.6341 | 1,453,078 | -0.00(-0.05%) |