Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.5383 | 0.5660 | 0.5274 | 0.5463 | 24,639 | +0.01(+2.80%) |
Sep 29, 2003 | 0.5610 | 0.5610 | 0.5315 | 0.5315 | 14,225 | -0.01(-2.17%) |
Sep 26, 2003 | 0.5580 | 0.5580 | 0.5433 | 0.5433 | 15,241 | -0.01(-1.60%) |
Sep 25, 2003 | 0.5639 | 0.5777 | 0.5521 | 0.5521 | 103,894 | +0.01(+1.08%) |
Sep 24, 2003 | 0.5511 | 0.5511 | 0.5462 | 0.5462 | 97,543 | +0.00(+0.00%) |
Sep 23, 2003 | 0.5708 | 0.5708 | 0.5462 | 0.5462 | 185,048 | -0.02(-3.48%) |
Sep 22, 2003 | 0.5503 | 0.5659 | 0.5384 | 0.5659 | 74,173 | +0.01(+1.23%) |
Sep 19, 2003 | 0.5265 | 0.5659 | 0.5216 | 0.5590 | 328,193 | +0.03(+6.17%) |
Sep 18, 2003 | 0.5364 | 0.5413 | 0.5255 | 0.5265 | 65,029 | -0.01(-1.65%) |
Sep 17, 2003 | 0.5315 | 0.5354 | 0.5236 | 0.5354 | 16,257 | +0.01(+1.68%) |
Sep 16, 2003 | 0.5315 | 0.5354 | 0.5226 | 0.5265 | 35,562 | +0.00(+0.00%) |
Sep 15, 2003 | 0.5364 | 0.5364 | 0.5265 | 0.5265 | 12,192 | -0.02(-3.43%) |
Sep 12, 2003 | 0.5472 | 0.5482 | 0.5393 | 0.5452 | 62,996 | -0.00(-0.36%) |
Sep 11, 2003 | 0.5521 | 0.5748 | 0.5472 | 0.5472 | 32,514 | +0.00(+0.00%) |
Sep 10, 2003 | 0.5472 | 0.5491 | 0.5472 | 0.5472 | 31,498 | -0.00(-0.36%) |
Sep 09, 2003 | 0.5492 | 0.5511 | 0.5462 | 0.5492 | 415,576 | +0.01(+1.64%) |
Sep 08, 2003 | 0.5403 | 0.5679 | 0.5403 | 0.5403 | 52,836 | -0.00(-0.54%) |
Sep 05, 2003 | 0.5472 | 0.5472 | 0.5403 | 0.5433 | 173,749 | -0.00(-0.52%) |
Sep 04, 2003 | 0.5580 | 0.5580 | 0.5334 | 0.5461 | 177,813 | -0.00(-0.02%) |
Sep 03, 2003 | 0.5718 | 0.5728 | 0.5423 | 0.5462 | 200,167 | -0.04(-7.50%) |
Sep 02, 2003 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 0.5915 | 0.5915 | 0.5757 | 0.5905 | 27,434 | -0.01(-2.44%) |
Aug 28, 2003 | 0.5610 | 0.6053 | 0.5600 | 0.6053 | 85,350 | +0.03(+4.95%) |
Aug 27, 2003 | 0.5895 | 0.5895 | 0.5610 | 0.5767 | 42,675 | -0.01(-2.50%) |
Aug 26, 2003 | 0.5925 | 0.6023 | 0.5915 | 0.5915 | 57,916 | -0.00(-0.17%) |
Aug 25, 2003 | 0.6220 | 0.6220 | 0.5925 | 0.5925 | 12,192 | -0.01(-2.11%) |
Aug 22, 2003 | 0.5973 | 0.6376 | 0.5964 | 0.6053 | 34,546 | +0.01(+2.33%) |
Aug 21, 2003 | 0.6339 | 0.6339 | 0.5669 | 0.5915 | 49,787 | -0.03(-4.60%) |
Aug 20, 2003 | 0.6101 | 0.6319 | 0.6101 | 0.6200 | 20,321 | +0.01(+2.27%) |
Aug 19, 2003 | 0.6446 | 0.6446 | 0.6063 | 0.6063 | 14,225 | -0.04(-5.95%) |
Aug 18, 2003 | 0.6446 | 0.6446 | 0.6445 | 0.6446 | 39,627 | +0.01(+1.22%) |
Aug 15, 2003 | 0.6397 | 0.6397 | 0.6348 | 0.6369 | 19,305 | -0.01(-1.05%) |
Aug 14, 2003 | 0.6545 | 0.6545 | 0.6437 | 0.6437 | 6,096 | -0.02(-2.39%) |
Aug 13, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6643 | 0.6643 | 0.6594 | 0.6594 | 8,128 | -0.01(-1.47%) |
Aug 06, 2003 | 0.6692 | 0.6879 | 0.6683 | 0.6692 | 21,337 | -0.02(-2.86%) |
Aug 05, 2003 | 0.6879 | 0.6889 | 0.6879 | 0.6889 | 10,160 | -0.02(-2.78%) |
Aug 04, 2003 | 0.6683 | 0.7086 | 0.6683 | 0.7086 | 10,160 | +0.02(+2.56%) |
Aug 01, 2003 | 0.6909 | 0.6909 | 0.6594 | 0.6909 | 97,543 | +0.01(+0.99%) |
Jul 31, 2003 | 0.6938 | 0.6938 | 0.6840 | 0.6841 | 25,401 | -0.01(-1.96%) |
Jul 30, 2003 | 0.6979 | 0.6979 | 0.6978 | 0.6978 | 3,048 | -0.01(-1.39%) |
Jul 29, 2003 | 0.6919 | 0.7076 | 0.6919 | 0.7076 | 8,128 | +0.02(+3.30%) |
Jul 28, 2003 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 0.6978 | 0.6978 | 0.6850 | 0.6850 | 4,064 | -0.02(-3.33%) |
Jul 24, 2003 | 0.6958 | 0.7165 | 0.6958 | 0.7086 | 95,511 | +0.01(+1.84%) |
Jul 23, 2003 | 0.6909 | 0.6958 | 0.6909 | 0.6958 | 38,611 | +0.00(+0.00%) |
Jul 22, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 0.6791 | 0.6958 | 0.6791 | 0.6958 | 14,225 | +0.01(+1.71%) |
Jul 16, 2003 | 0.6840 | 0.6841 | 0.6840 | 0.6841 | 6,096 | -0.00(-0.70%) |
Jul 15, 2003 | 0.6761 | 0.6889 | 0.6761 | 0.6889 | 24,385 | +0.01(+1.74%) |
Jul 14, 2003 | 0.6692 | 0.7037 | 0.6692 | 0.6771 | 30,482 | +0.01(+1.18%) |
Jul 11, 2003 | 0.6515 | 0.6692 | 0.6515 | 0.6692 | 9,144 | +0.00(+0.01%) |
Jul 10, 2003 | 0.6771 | 0.6771 | 0.6691 | 0.6691 | 3,048 | -0.00(-0.01%) |
Jul 09, 2003 | 0.6643 | 0.6692 | 0.6643 | 0.6692 | 24,385 | +0.01(+2.26%) |
Jul 08, 2003 | 0.6505 | 0.6545 | 0.6466 | 0.6545 | 20,321 | -0.01(-1.48%) |
Jul 07, 2003 | 0.6751 | 0.6751 | 0.6456 | 0.6643 | 60,964 | -0.01(-1.75%) |
Jul 03, 2003 | 0.6653 | 0.6761 | 0.6653 | 0.6761 | 6,096 | +0.00(+0.15%) |
Jul 02, 2003 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 3,048 | +0.00(+0.15%) |