Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.5893 | 0.5893 | 0.5798 | 0.5798 | 211,509 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5957 | 0.5957 | 0.5925 | 0.5925 | 50,527 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5881 | 0.5968 | 0.5881 | 0.5957 | 319,613 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5893 | 0.5893 | 0.5878 | 0.5883 | 279,661 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6036 | 0.6036 | 0.5825 | 0.5889 | 108,104 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5915 | 0.5983 | 0.5915 | 0.5983 | 43,476 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5851 | 0.5934 | 0.5610 | 0.5934 | 316,088 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5947 | 0.6010 | 0.5891 | 0.5891 | 498,221 | -0.01(-1.60%) |
Oct 21, 2003 | 0.5978 | 0.5981 | 0.5974 | 0.5987 | 23,501 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6085 | 0.6085 | 0.6008 | 0.6008 | 31,726 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6068 | 0.6068 | 0.6068 | 0.6068 | 12,925 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6147 | 0.6164 | 0.6049 | 0.6059 | 333,714 | -0.01(-1.38%) |
Oct 15, 2003 | 0.6125 | 0.6125 | 0.6123 | 0.6144 | 256,160 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6119 | 0.6134 | 0.6119 | 0.6125 | 17,625 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6149 | 0.6149 | 0.6136 | 0.6117 | 198,583 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6168 | 0.6168 | 0.6149 | 0.6159 | 23,501 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 24,676 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6181 | 0.6181 | 0.6083 | 0.6136 | 88,128 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6168 | 0.6185 | 0.6164 | 0.6172 | 267,911 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6030 | 0.6155 | 0.6030 | 0.6127 | 71,678 | +0.01(+1.41%) |
Oct 03, 2003 | 0.5998 | 0.6042 | 0.5998 | 0.6042 | 227,959 | +0.00(+0.04%) |
Oct 02, 2003 | 0.5991 | 0.6040 | 0.5991 | 0.6040 | 193,883 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6034 | 0.6034 | 0.5972 | 0.5978 | 139,830 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6000 | 0.6000 | 0.5966 | 0.5983 | 162,156 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5925 | 0.5983 | 0.5925 | 0.5976 | 151,581 | +0.00(+0.29%) |
Sep 26, 2003 | 0.5993 | 0.6019 | 0.5957 | 0.5959 | 172,732 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6121 | 0.6144 | 0.6047 | 0.6047 | 58,752 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6159 | 0.6159 | 0.6100 | 0.6100 | 225,609 | -0.01(-0.97%) |
Sep 23, 2003 | 0.5998 | 0.6170 | 0.5998 | 0.6159 | 132,780 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5940 | 0.6040 | 0.5919 | 0.6025 | 152,756 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5855 | 0.5855 | 0.5855 | 0.5900 | 160,981 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5802 | 0.5821 | 0.5781 | 0.5819 | 574,599 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5927 | 0.5927 | 0.5800 | 0.5813 | 260,861 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6023 | 0.6023 | 0.5957 | 0.5957 | 210,333 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6102 | 0.6153 | 0.6055 | 0.6085 | 1,461,762 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6506 | 0.6506 | 0.5887 | 0.6093 | 1,515,814 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6519 | 0.6519 | 0.6489 | 0.6504 | 82,253 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6549 | 0.6551 | 0.6504 | 0.6551 | 50,527 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6504 | 0.6536 | 0.6470 | 0.6536 | 296,112 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6491 | 0.6542 | 0.6472 | 0.6542 | 47,002 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6489 | 0.6512 | 0.6483 | 0.6508 | 54,052 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6485 | 0.6485 | 0.6447 | 0.6455 | 36,426 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6383 | 0.6447 | 0.6383 | 0.6440 | 236,185 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6344 | 0.6410 | 0.6344 | 0.6400 | 222,084 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6351 | 0.6351 | 0.6340 | 0.6340 | 242,060 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6344 | 0.6376 | 0.6344 | 0.6353 | 347,814 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6342 | 0.6342 | 0.6315 | 0.6334 | 112,804 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6347 | 0.6383 | 0.6342 | 0.6361 | 39,951 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6351 | 0.6376 | 0.6336 | 0.6359 | 172,732 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6319 | 0.6336 | 0.6261 | 0.6330 | 294,937 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6336 | 0.6340 | 0.6334 | 0.6334 | 39,951 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6372 | 0.6372 | 0.6319 | 0.6342 | 79,903 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6387 | 0.6391 | 0.6355 | 0.6391 | 286,712 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6404 | 0.6440 | 0.6398 | 0.6412 | 104,579 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6423 | 0.6425 | 0.6412 | 0.6425 | 10,575 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6453 | 0.6453 | 0.6404 | 0.6415 | 92,828 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6461 | 0.6474 | 0.6461 | 0.6474 | 14,100 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6466 | 0.6489 | 0.6427 | 0.6489 | 38,776 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6438 | 0.6506 | 0.6438 | 0.6468 | 108,104 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6478 | 0.6498 | 0.6415 | 0.6438 | 384,241 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6234 | 0.6447 | 0.6095 | 0.6412 | 387,766 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6234 | 0.6278 | 0.6172 | 0.6212 | 128,080 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6089 | 0.6183 | 0.6089 | 0.6183 | 50,527 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6061 | 0.6076 | 0.6013 | 0.6076 | 63,452 | -0.00(-0.28%) |