Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.372 | 1.372 | 1.276 | 1.311 | 1,364,766 | -0.12(-8.43%) |
Oct 30, 2003 | 1.347 | 1.435 | 1.347 | 1.431 | 1,286,593 | +0.10(+7.17%) |
Oct 29, 2003 | 1.228 | 1.350 | 1.228 | 1.335 | 1,692,658 | +0.12(+9.43%) |
Oct 28, 2003 | 1.177 | 1.241 | 1.172 | 1.220 | 1,416,881 | +0.07(+5.70%) |
Oct 27, 2003 | 1.125 | 1.160 | 1.125 | 1.155 | 425,607 | +0.03(+2.96%) |
Oct 24, 2003 | 1.108 | 1.132 | 1.105 | 1.121 | 584,124 | +0.01(+1.12%) |
Oct 23, 2003 | 1.161 | 1.161 | 1.082 | 1.109 | 1,485,283 | -0.08(-6.59%) |
Oct 22, 2003 | 1.262 | 1.262 | 1.169 | 1.187 | 970,645 | -0.08(-6.25%) |
Oct 21, 2003 | 1.211 | 1.266 | 1.207 | 1.266 | 775,213 | +0.07(+5.57%) |
Oct 20, 2003 | 1.200 | 1.211 | 1.197 | 1.200 | 298,576 | +0.00(+0.00%) |
Oct 17, 2003 | 1.238 | 1.238 | 1.200 | 1.200 | 327,891 | -0.04(-3.52%) |
Oct 16, 2003 | 1.220 | 1.278 | 1.232 | 1.243 | 673,154 | +0.02(+1.89%) |
Oct 15, 2003 | 1.154 | 1.224 | 1.154 | 1.220 | 1,033,618 | +0.07(+5.87%) |
Oct 14, 2003 | 1.161 | 1.162 | 1.154 | 1.153 | 382,178 | -0.00(-0.24%) |
Oct 13, 2003 | 1.137 | 1.161 | 1.147 | 1.155 | 1,729,573 | +0.02(+1.58%) |
Oct 10, 2003 | 1.124 | 1.142 | 1.121 | 1.137 | 751,327 | +0.03(+2.28%) |
Oct 09, 2003 | 1.085 | 1.121 | 1.090 | 1.112 | 497,265 | +0.03(+2.55%) |
Oct 08, 2003 | 1.067 | 1.087 | 1.065 | 1.085 | 446,236 | +0.02(+2.04%) |
Oct 07, 2003 | 1.064 | 1.067 | 1.063 | 1.063 | 478,808 | -0.00(-0.09%) |
Oct 06, 2003 | 1.067 | 1.067 | 1.059 | 1.064 | 446,236 | -0.00(-0.04%) |
Oct 03, 2003 | 1.043 | 1.070 | 1.043 | 1.064 | 727,441 | +0.04(+3.87%) |
Oct 02, 2003 | 1.013 | 1.025 | 1.011 | 1.025 | 1,005,389 | +0.01(+1.00%) |
Oct 01, 2003 | 1.013 | 1.020 | 1.008 | 1.015 | 774,127 | -0.00(-0.41%) |
Sep 30, 2003 | 1.015 | 1.020 | 1.013 | 1.019 | 566,752 | -0.00(-0.05%) |
Sep 29, 2003 | 1.009 | 1.019 | 1.009 | 1.019 | 743,727 | +0.00(+0.00%) |
Sep 26, 2003 | 1.041 | 1.041 | 1.005 | 1.019 | 599,324 | -0.02(-1.82%) |
Sep 25, 2003 | 1.061 | 1.064 | 1.018 | 1.038 | 957,616 | -0.02(-1.49%) |
Sep 24, 2003 | 1.007 | 1.101 | 1.007 | 1.054 | 2,225,753 | +0.07(+6.67%) |
Sep 23, 2003 | 0.9454 | 0.9897 | 0.9593 | 0.9878 | 1,010,817 | +0.04(+4.48%) |
Sep 22, 2003 | 0.9395 | 0.9579 | 0.9049 | 0.9454 | 554,809 | +0.02(+1.63%) |
Sep 19, 2003 | 0.9095 | 0.9399 | 0.9123 | 0.9302 | 649,268 | +0.02(+2.28%) |
Sep 18, 2003 | 0.8980 | 0.9118 | 0.8980 | 0.9095 | 343,091 | +0.01(+1.33%) |
Sep 17, 2003 | 0.8589 | 0.8971 | 0.8589 | 0.8975 | 1,361,509 | +0.02(+2.85%) |
Sep 16, 2003 | 0.8773 | 0.8842 | 0.8727 | 0.8727 | 867,500 | -0.00(-0.52%) |
Sep 15, 2003 | 0.8474 | 0.8791 | 0.8474 | 0.8773 | 971,731 | +0.03(+3.25%) |
Sep 12, 2003 | 0.8391 | 0.8520 | 0.8345 | 0.8497 | 567,838 | +0.02(+1.93%) |
Sep 11, 2003 | 0.8322 | 0.8381 | 0.8312 | 0.8335 | 93,373 | -0.00(-0.28%) |
Sep 10, 2003 | 0.8312 | 0.8363 | 0.8294 | 0.8358 | 210,632 | +0.00(+0.00%) |
Sep 09, 2003 | 0.8252 | 0.8381 | 0.8248 | 0.8358 | 730,698 | +0.01(+1.57%) |
Sep 08, 2003 | 0.8206 | 0.8229 | 0.8170 | 0.8229 | 336,577 | +0.01(+0.85%) |
Sep 05, 2003 | 0.8105 | 0.8262 | 0.8082 | 0.8160 | 444,064 | +0.01(+0.74%) |
Sep 04, 2003 | 0.8174 | 0.8197 | 0.8091 | 0.8101 | 426,693 | -0.00(-0.34%) |
Sep 03, 2003 | 0.8064 | 0.8147 | 0.8064 | 0.8128 | 1,041,218 | +0.01(+0.80%) |
Sep 02, 2003 | 0.7898 | 0.8114 | 0.7898 | 0.8064 | 520,066 | +0.02(+2.40%) |
Aug 29, 2003 | 0.7944 | 0.7944 | 0.7774 | 0.7875 | 197,603 | -0.01(-0.64%) |
Aug 28, 2003 | 0.7944 | 0.7944 | 0.7755 | 0.7926 | 174,803 | +0.00(+0.35%) |
Aug 27, 2003 | 0.7921 | 0.7962 | 0.7856 | 0.7898 | 212,803 | +0.00(+0.00%) |
Aug 26, 2003 | 0.7760 | 0.7953 | 0.7760 | 0.7898 | 178,060 | +0.01(+1.18%) |
Aug 25, 2003 | 0.8013 | 0.8059 | 0.7806 | 0.7806 | 279,033 | -0.02(-2.87%) |
Aug 22, 2003 | 0.8266 | 0.8276 | 0.8013 | 0.8036 | 287,719 | -0.02(-2.46%) |
Aug 21, 2003 | 0.8008 | 0.8239 | 0.7884 | 0.8239 | 330,062 | +0.02(+2.29%) |
Aug 20, 2003 | 0.8013 | 0.8110 | 0.7953 | 0.8054 | 307,262 | +0.00(+0.40%) |
Aug 19, 2003 | 0.8151 | 0.8197 | 0.7972 | 0.8022 | 434,293 | -0.02(-2.19%) |
Aug 18, 2003 | 0.8105 | 0.8271 | 0.8064 | 0.8202 | 377,835 | +0.01(+1.77%) |
Aug 15, 2003 | 0.8174 | 0.8174 | 0.8008 | 0.8059 | 204,117 | -0.01(-0.85%) |
Aug 14, 2003 | 0.7990 | 0.8289 | 0.7985 | 0.8128 | 563,495 | +0.02(+2.32%) |
Aug 13, 2003 | 0.7949 | 0.8031 | 0.7930 | 0.7944 | 404,978 | -0.00(-0.12%) |
Aug 12, 2003 | 0.7949 | 0.7990 | 0.7852 | 0.7953 | 416,921 | +0.01(+0.64%) |
Aug 11, 2003 | 0.7852 | 0.7967 | 0.7806 | 0.7902 | 286,633 | +0.01(+0.65%) |
Aug 08, 2003 | 0.7778 | 0.7866 | 0.7442 | 0.7852 | 580,867 | +0.01(+1.19%) |
Aug 07, 2003 | 0.7783 | 0.7824 | 0.7704 | 0.7760 | 188,917 | -0.01(-1.23%) |
Aug 06, 2003 | 0.7741 | 0.7912 | 0.7741 | 0.7856 | 371,320 | +0.01(+1.49%) |
Aug 05, 2003 | 0.7543 | 0.7852 | 0.7543 | 0.7741 | 699,212 | +0.03(+3.38%) |
Aug 04, 2003 | 0.7516 | 0.7566 | 0.7483 | 0.7488 | 520,066 | -0.00(-0.37%) |