Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9941 | 1.002 | 0.9306 | 0.9306 | 25,382,422 | +0.02(+2.65%) |
Oct 30, 2003 | 0.8696 | 0.9244 | 0.8696 | 0.9066 | 15,817,553 | +0.04(+4.26%) |
Oct 29, 2003 | 0.8529 | 0.8763 | 0.8350 | 0.8696 | 7,931,755 | +0.02(+2.10%) |
Oct 28, 2003 | 0.8393 | 0.8572 | 0.8227 | 0.8517 | 9,477,471 | +0.03(+3.21%) |
Oct 27, 2003 | 0.8326 | 0.8585 | 0.8252 | 0.8252 | 7,526,695 | -0.00(-0.30%) |
Oct 24, 2003 | 0.8239 | 0.8375 | 0.8171 | 0.8276 | 5,750,522 | -0.00(-0.52%) |
Oct 23, 2003 | 0.8048 | 0.8474 | 0.7801 | 0.8319 | 17,859,028 | -0.00(-0.22%) |
Oct 22, 2003 | 0.8387 | 0.8578 | 0.8178 | 0.8338 | 20,529,066 | -0.03(-3.84%) |
Oct 21, 2003 | 0.8375 | 0.8757 | 0.8295 | 0.8671 | 9,952,295 | +0.02(+2.63%) |
Oct 20, 2003 | 0.8443 | 0.8548 | 0.8350 | 0.8449 | 3,782,234 | +0.00(+0.59%) |
Oct 17, 2003 | 0.8615 | 0.8689 | 0.8387 | 0.8400 | 3,842,913 | -0.02(-1.80%) |
Oct 16, 2003 | 0.8480 | 0.8628 | 0.8467 | 0.8554 | 4,055,665 | +0.01(+0.87%) |
Oct 15, 2003 | 0.8739 | 0.8788 | 0.8467 | 0.8480 | 6,411,427 | -0.02(-1.79%) |
Oct 14, 2003 | 0.8387 | 0.8671 | 0.8375 | 0.8634 | 8,812,315 | +0.03(+3.09%) |
Oct 13, 2003 | 0.8221 | 0.8394 | 0.8147 | 0.8375 | 6,349,830 | +0.02(+2.11%) |
Oct 10, 2003 | 0.8042 | 0.8239 | 0.8042 | 0.8202 | 3,123,852 | +0.01(+0.76%) |
Oct 09, 2003 | 0.8239 | 0.8258 | 0.8066 | 0.8141 | 7,649,276 | +0.01(+0.92%) |
Oct 08, 2003 | 0.8239 | 0.8264 | 0.7980 | 0.8066 | 6,363,359 | -0.01(-1.80%) |
Oct 07, 2003 | 0.7949 | 0.8356 | 0.7949 | 0.8215 | 14,211,901 | +0.02(+2.15%) |
Oct 06, 2003 | 0.7715 | 0.8085 | 0.7715 | 0.8042 | 8,853,615 | +0.02(+3.16%) |
Oct 03, 2003 | 0.7770 | 0.7881 | 0.7666 | 0.7795 | 15,278,499 | +0.01(+1.20%) |
Oct 02, 2003 | 0.7672 | 0.7715 | 0.7548 | 0.7703 | 14,604,532 | +0.00(+0.32%) |
Oct 01, 2003 | 0.7370 | 0.7709 | 0.7135 | 0.7678 | 15,849,142 | +0.03(+4.01%) |
Sep 30, 2003 | 0.7350 | 0.7474 | 0.7234 | 0.7382 | 12,144,692 | +0.00(+0.34%) |
Sep 29, 2003 | 0.7098 | 0.7388 | 0.7098 | 0.7357 | 8,957,041 | +0.03(+4.10%) |
Sep 26, 2003 | 0.7055 | 0.7240 | 0.7055 | 0.7067 | 7,780,206 | +0.00(+0.00%) |
Sep 25, 2003 | 0.7530 | 0.7536 | 0.7061 | 0.7067 | 12,256,328 | -0.04(-5.60%) |
Sep 24, 2003 | 0.7400 | 0.7684 | 0.7431 | 0.7487 | 10,894,037 | +0.01(+1.17%) |
Sep 23, 2003 | 0.7462 | 0.7555 | 0.7228 | 0.7400 | 10,058,378 | +0.01(+0.84%) |
Sep 22, 2003 | 0.7370 | 0.7413 | 0.7222 | 0.7339 | 7,682,276 | -0.01(-1.57%) |
Sep 19, 2003 | 0.7703 | 0.7783 | 0.7388 | 0.7456 | 12,996,374 | -0.03(-3.28%) |
Sep 18, 2003 | 0.7925 | 0.7937 | 0.7573 | 0.7709 | 6,765,203 | -0.02(-2.34%) |
Sep 17, 2003 | 0.7931 | 0.7968 | 0.7801 | 0.7893 | 9,888,861 | +0.01(+1.18%) |
Sep 16, 2003 | 0.7826 | 0.7912 | 0.7709 | 0.7801 | 10,934,578 | +0.00(+0.08%) |
Sep 15, 2003 | 0.7616 | 0.7814 | 0.7616 | 0.7795 | 8,171,858 | +0.01(+0.88%) |
Sep 12, 2003 | 0.7647 | 0.7875 | 0.7555 | 0.7727 | 16,428,238 | -0.05(-5.79%) |
Sep 11, 2003 | 0.8319 | 0.8344 | 0.8079 | 0.8202 | 8,764,119 | -0.01(-0.97%) |
Sep 10, 2003 | 0.8560 | 0.8628 | 0.8276 | 0.8282 | 5,811,937 | -0.03(-3.52%) |
Sep 09, 2003 | 0.8572 | 0.8862 | 0.8424 | 0.8585 | 17,246,702 | +0.02(+2.13%) |
Sep 08, 2003 | 0.8134 | 0.8511 | 0.8128 | 0.8406 | 11,288,219 | +0.03(+3.73%) |
Sep 05, 2003 | 0.8178 | 0.8319 | 0.8036 | 0.8104 | 3,873,913 | -0.01(-0.91%) |
Sep 04, 2003 | 0.8301 | 0.8332 | 0.8036 | 0.8178 | 5,199,002 | -0.01(-1.78%) |
Sep 03, 2003 | 0.8326 | 0.8720 | 0.8208 | 0.8326 | 15,769,090 | +0.02(+1.89%) |
Sep 02, 2003 | 0.7974 | 0.8221 | 0.7912 | 0.8171 | 5,658,095 | +0.02(+2.63%) |
Aug 29, 2003 | 0.7801 | 0.8054 | 0.7801 | 0.7962 | 3,251,960 | +0.02(+2.06%) |
Aug 28, 2003 | 0.7844 | 0.7863 | 0.7727 | 0.7801 | 3,799,832 | -0.00(-0.32%) |
Aug 27, 2003 | 0.7801 | 0.7851 | 0.7740 | 0.7826 | 2,175,676 | +0.00(+0.55%) |
Aug 26, 2003 | 0.7672 | 0.7832 | 0.7579 | 0.7783 | 3,203,923 | +0.00(+0.32%) |
Aug 25, 2003 | 0.7746 | 0.7801 | 0.7703 | 0.7758 | 3,475,730 | +0.00(+0.64%) |
Aug 22, 2003 | 0.7635 | 0.7832 | 0.7573 | 0.7709 | 5,641,677 | +0.01(+1.63%) |
Aug 21, 2003 | 0.7493 | 0.7727 | 0.7487 | 0.7585 | 3,708,013 | -0.00(-0.08%) |
Aug 20, 2003 | 0.7579 | 0.7672 | 0.7499 | 0.7592 | 3,344,387 | -0.01(-1.68%) |
Aug 19, 2003 | 0.7561 | 0.7740 | 0.7333 | 0.7721 | 8,266,109 | +0.02(+2.62%) |
Aug 18, 2003 | 0.7265 | 0.7783 | 0.7265 | 0.7524 | 11,151,403 | +0.04(+4.90%) |
Aug 15, 2003 | 0.7154 | 0.7283 | 0.7098 | 0.7172 | 2,376,339 | +0.00(+0.69%) |
Aug 14, 2003 | 0.7049 | 0.7123 | 0.7006 | 0.7123 | 2,146,488 | +0.01(+1.76%) |
Aug 13, 2003 | 0.7000 | 0.7092 | 0.6969 | 0.7000 | 4,523,436 | -0.00(-0.35%) |
Aug 12, 2003 | 0.7000 | 0.7043 | 0.6901 | 0.7024 | 3,359,589 | +0.00(+0.35%) |
Aug 11, 2003 | 0.6932 | 0.7061 | 0.6889 | 0.7000 | 3,489,716 | +0.01(+1.34%) |
Aug 08, 2003 | 0.6907 | 0.7018 | 0.6907 | 0.6907 | 3,222,773 | -0.00(-0.44%) |
Aug 07, 2003 | 0.6956 | 0.7086 | 0.6938 | 0.6938 | 4,125,757 | -0.01(-1.49%) |
Aug 06, 2003 | 0.7037 | 0.7172 | 0.6950 | 0.7043 | 4,371,418 | +0.00(+0.00%) |
Aug 05, 2003 | 0.7166 | 0.7191 | 0.7018 | 0.7043 | 5,427,636 | -0.01(-1.81%) |
Aug 04, 2003 | 0.7209 | 0.7314 | 0.6993 | 0.7172 | 3,941,512 | -0.00(-0.51%) |