Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9720 | 0.9963 | 0.9720 | 0.9928 | 310,436 | +0.01(+1.45%) |
Oct 30, 2003 | 1.003 | 1.003 | 0.9786 | 0.9786 | 553,644 | -0.02(-1.80%) |
Oct 29, 2003 | 0.9910 | 0.9988 | 0.9794 | 0.9966 | 104,796 | +0.01(+1.44%) |
Oct 28, 2003 | 0.9768 | 0.9837 | 0.9768 | 0.9824 | 128,524 | +0.01(+0.57%) |
Oct 27, 2003 | 0.9746 | 0.9771 | 0.9723 | 0.9768 | 81,069 | +0.00(+0.26%) |
Oct 24, 2003 | 0.9804 | 0.9809 | 0.9743 | 0.9743 | 122,592 | -0.01(-0.59%) |
Oct 23, 2003 | 0.9839 | 0.9847 | 0.9801 | 0.9801 | 81,069 | -0.01(-0.56%) |
Oct 22, 2003 | 0.9811 | 0.9882 | 0.9811 | 0.9857 | 164,115 | +0.01(+0.72%) |
Oct 21, 2003 | 0.9710 | 0.9801 | 0.9705 | 0.9786 | 75,137 | +0.01(+1.04%) |
Oct 20, 2003 | 0.9753 | 0.9753 | 0.9685 | 0.9685 | 63,273 | -0.00(-0.21%) |
Oct 17, 2003 | 0.9715 | 0.9735 | 0.9705 | 0.9705 | 92,933 | +0.00(+0.29%) |
Oct 16, 2003 | 0.9558 | 0.9677 | 0.9647 | 0.9677 | 148,297 | +0.01(+1.35%) |
Oct 15, 2003 | 0.9536 | 0.9548 | 0.9536 | 0.9548 | 33,614 | +0.00(+0.11%) |
Oct 14, 2003 | 0.9533 | 0.9546 | 0.9513 | 0.9538 | 274,844 | -0.00(-0.45%) |
Oct 13, 2003 | 0.9503 | 0.9581 | 0.9531 | 0.9581 | 138,411 | +0.01(+0.82%) |
Oct 10, 2003 | 0.9344 | 0.9513 | 0.9344 | 0.9503 | 304,504 | +0.02(+2.34%) |
Oct 09, 2003 | 0.9321 | 0.9326 | 0.9253 | 0.9285 | 429,074 | +0.00(+0.05%) |
Oct 08, 2003 | 0.9351 | 0.9379 | 0.9326 | 0.9280 | 177,957 | -0.01(-0.89%) |
Oct 07, 2003 | 0.9392 | 0.9407 | 0.9364 | 0.9364 | 148,297 | +0.01(+0.73%) |
Oct 06, 2003 | 0.9103 | 0.9311 | 0.9103 | 0.9295 | 126,547 | +0.02(+2.20%) |
Oct 03, 2003 | 0.9126 | 0.9126 | 0.9113 | 0.9096 | 13,841 | -0.00(-0.08%) |
Oct 02, 2003 | 0.9078 | 0.9121 | 0.9078 | 0.9103 | 124,569 | +0.01(+0.84%) |
Oct 01, 2003 | 0.9005 | 0.9043 | 0.9005 | 0.9027 | 146,320 | +0.00(+0.20%) |
Sep 30, 2003 | 0.9075 | 0.9078 | 0.8977 | 0.9010 | 478,506 | -0.00(-0.31%) |
Sep 29, 2003 | 0.9027 | 0.9045 | 0.9027 | 0.9038 | 39,546 | +0.00(+0.17%) |
Sep 26, 2003 | 0.9015 | 0.9022 | 0.9015 | 0.9022 | 15,818 | -0.00(-0.53%) |
Sep 25, 2003 | 0.9182 | 0.9111 | 0.9065 | 0.9070 | 114,683 | -0.01(-1.21%) |
Sep 24, 2003 | 0.9207 | 0.9207 | 0.9172 | 0.9182 | 61,296 | -0.00(-0.33%) |
Sep 23, 2003 | 0.9167 | 0.9207 | 0.9111 | 0.9212 | 276,822 | +0.00(+0.50%) |
Sep 22, 2003 | 0.9306 | 0.9306 | 0.9167 | 0.9167 | 134,456 | -0.01(-1.49%) |
Sep 19, 2003 | 0.9389 | 0.9419 | 0.9341 | 0.9306 | 152,252 | +0.01(+0.79%) |
Sep 18, 2003 | 0.9182 | 0.9232 | 0.9182 | 0.9232 | 96,887 | -0.01(-0.79%) |
Sep 17, 2003 | 0.9326 | 0.9326 | 0.9290 | 0.9306 | 75,137 | +0.01(+1.02%) |
Sep 16, 2003 | 0.9204 | 0.9212 | 0.9172 | 0.9212 | 41,523 | +0.00(+0.33%) |
Sep 15, 2003 | 0.9086 | 0.9192 | 0.9086 | 0.9182 | 280,776 | +0.00(+0.36%) |
Sep 12, 2003 | 0.9169 | 0.9232 | 0.9149 | 0.9149 | 37,568 | -0.00(-0.33%) |
Sep 11, 2003 | 0.9210 | 0.9210 | 0.9144 | 0.9179 | 294,617 | -0.01(-0.68%) |
Sep 10, 2003 | 0.9250 | 0.9301 | 0.9242 | 0.9242 | 43,500 | +0.00(+0.16%) |
Sep 09, 2003 | 0.9263 | 0.9280 | 0.9215 | 0.9227 | 146,320 | -0.00(-0.44%) |
Sep 08, 2003 | 0.9364 | 0.9364 | 0.9260 | 0.9268 | 185,866 | -0.02(-1.74%) |
Sep 05, 2003 | 0.9452 | 0.9452 | 0.9387 | 0.9432 | 31,636 | -0.00(-0.43%) |
Sep 04, 2003 | 0.9546 | 0.9546 | 0.9369 | 0.9473 | 63,273 | +0.00(+0.13%) |
Sep 03, 2003 | 0.9333 | 0.9460 | 0.9333 | 0.9460 | 122,592 | +0.02(+1.82%) |
Sep 02, 2003 | 0.9242 | 0.9321 | 0.9207 | 0.9290 | 348,004 | -0.00(-0.16%) |
Aug 29, 2003 | 0.9258 | 0.9311 | 0.9258 | 0.9306 | 11,863 | +0.01(+0.68%) |
Aug 28, 2003 | 0.9232 | 0.9278 | 0.9187 | 0.9242 | 440,938 | -0.00(-0.03%) |
Aug 27, 2003 | 0.9265 | 0.9270 | 0.9220 | 0.9245 | 67,228 | -0.02(-1.80%) |
Aug 26, 2003 | 0.9288 | 0.9414 | 0.9288 | 0.9414 | 138,411 | +0.02(+1.75%) |
Aug 25, 2003 | 0.9268 | 0.9288 | 0.9253 | 0.9253 | 33,614 | +0.00(+0.11%) |
Aug 22, 2003 | 0.9204 | 0.9258 | 0.9204 | 0.9242 | 37,568 | -0.00(-0.16%) |
Aug 21, 2003 | 0.9230 | 0.9268 | 0.9220 | 0.9258 | 104,796 | +0.00(+0.16%) |
Aug 20, 2003 | 0.9222 | 0.9242 | 0.9215 | 0.9242 | 17,795 | -0.00(-0.14%) |
Aug 19, 2003 | 0.9255 | 0.9260 | 0.9235 | 0.9255 | 55,364 | -0.00(-0.52%) |
Aug 18, 2003 | 0.9344 | 0.9354 | 0.9303 | 0.9303 | 53,387 | -0.00(-0.24%) |
Aug 15, 2003 | 0.9341 | 0.9344 | 0.9326 | 0.9326 | 85,023 | -0.00(-0.32%) |
Aug 14, 2003 | 0.9374 | 0.9374 | 0.9338 | 0.9356 | 130,501 | -0.01(-0.62%) |
Aug 13, 2003 | 0.9407 | 0.9445 | 0.9389 | 0.9414 | 183,888 | -0.00(-0.16%) |
Aug 12, 2003 | 0.9407 | 0.9457 | 0.9344 | 0.9430 | 201,684 | +0.00(+0.38%) |
Aug 11, 2003 | 0.9154 | 0.9422 | 0.9136 | 0.9394 | 217,503 | +0.03(+3.05%) |
Aug 08, 2003 | 0.9007 | 0.9134 | 0.9007 | 0.9116 | 59,319 | +0.01(+1.12%) |
Aug 07, 2003 | 0.8929 | 0.9020 | 0.8929 | 0.9015 | 57,341 | +0.01(+0.71%) |
Aug 06, 2003 | 0.8838 | 0.9002 | 0.8800 | 0.8952 | 1,702,455 | -0.00(-0.51%) |
Aug 05, 2003 | 0.8990 | 0.9005 | 0.8911 | 0.8997 | 126,547 | -0.01(-0.75%) |
Aug 04, 2003 | 0.9096 | 0.9096 | 0.8977 | 0.9065 | 94,910 | +0.00(+0.14%) |