Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.6203 | 0.6203 | 0.6053 | 0.6062 | 2,107,200 | -0.02(-2.51%) |
Oct 30, 2003 | 0.6228 | 0.6228 | 0.6119 | 0.6219 | 903,200 | +0.01(+1.02%) |
Oct 29, 2003 | 0.6109 | 0.6191 | 0.6109 | 0.6156 | 1,612,000 | +0.01(+1.03%) |
Oct 28, 2003 | 0.6091 | 0.6147 | 0.6084 | 0.6094 | 1,919,200 | +0.00(+0.57%) |
Oct 27, 2003 | 0.6016 | 0.6153 | 0.5991 | 0.6059 | 809,600 | +0.01(+1.78%) |
Oct 24, 2003 | 0.5997 | 0.6112 | 0.5953 | 0.5953 | 656,000 | -0.00(-0.26%) |
Oct 23, 2003 | 0.6016 | 0.6062 | 0.5931 | 0.5969 | 1,036,800 | -0.01(-0.88%) |
Oct 22, 2003 | 0.6153 | 0.6156 | 0.6022 | 0.6022 | 789,600 | -0.01(-2.13%) |
Oct 21, 2003 | 0.6150 | 0.6216 | 0.6125 | 0.6153 | 1,282,400 | +0.00(+0.05%) |
Oct 20, 2003 | 0.6219 | 0.6272 | 0.6128 | 0.6150 | 2,784,000 | -0.00(-0.20%) |
Oct 17, 2003 | 0.6259 | 0.6259 | 0.6125 | 0.6162 | 4,748,000 | -0.01(-1.15%) |
Oct 16, 2003 | 0.6219 | 0.6278 | 0.6188 | 0.6234 | 1,202,400 | +0.00(+0.40%) |
Oct 15, 2003 | 0.6281 | 0.6281 | 0.6150 | 0.6209 | 1,651,200 | -0.00(-0.35%) |
Oct 14, 2003 | 0.6253 | 0.6256 | 0.6178 | 0.6231 | 1,168,000 | -0.00(-0.35%) |
Oct 13, 2003 | 0.6184 | 0.6312 | 0.6231 | 0.6253 | 1,278,400 | +0.01(+1.11%) |
Oct 10, 2003 | 0.5972 | 0.6194 | 0.5956 | 0.6184 | 3,259,200 | +0.02(+4.05%) |
Oct 09, 2003 | 0.5909 | 0.5981 | 0.5900 | 0.5944 | 1,713,600 | +0.00(+0.05%) |
Oct 08, 2003 | 0.5891 | 0.5944 | 0.5884 | 0.5941 | 1,347,200 | -0.00(-0.21%) |
Oct 07, 2003 | 0.5819 | 0.5938 | 0.5781 | 0.5953 | 928,800 | +0.01(+2.31%) |
Oct 06, 2003 | 0.5928 | 0.5938 | 0.5878 | 0.5819 | 976,800 | -0.01(-1.06%) |
Oct 03, 2003 | 0.5931 | 0.5938 | 0.5806 | 0.5881 | 3,013,600 | +0.00(+0.37%) |
Oct 02, 2003 | 0.5734 | 0.5881 | 0.5734 | 0.5859 | 1,344,800 | +0.01(+2.18%) |
Oct 01, 2003 | 0.5656 | 0.5750 | 0.5681 | 0.5734 | 1,247,200 | +0.01(+1.38%) |
Sep 30, 2003 | 0.5500 | 0.5641 | 0.5431 | 0.5656 | 2,267,200 | +0.01(+1.97%) |
Sep 29, 2003 | 0.5394 | 0.5575 | 0.5359 | 0.5547 | 3,521,600 | +0.02(+3.02%) |
Sep 26, 2003 | 0.5441 | 0.5463 | 0.5384 | 0.5384 | 905,600 | -0.01(-1.43%) |
Sep 25, 2003 | 0.5400 | 0.5469 | 0.5381 | 0.5463 | 1,576,000 | +0.01(+1.16%) |
Sep 24, 2003 | 0.5494 | 0.5503 | 0.5375 | 0.5400 | 1,094,400 | -0.01(-1.03%) |
Sep 23, 2003 | 0.5516 | 0.5519 | 0.5456 | 0.5456 | 1,055,200 | -0.01(-1.08%) |
Sep 22, 2003 | 0.5484 | 0.5531 | 0.5397 | 0.5516 | 1,092,800 | +0.00(+0.80%) |
Sep 19, 2003 | 0.5366 | 0.5472 | 0.5366 | 0.5472 | 1,698,400 | +0.01(+1.51%) |
Sep 18, 2003 | 0.5469 | 0.5469 | 0.5359 | 0.5391 | 1,770,400 | -0.01(-1.71%) |
Sep 17, 2003 | 0.5497 | 0.5500 | 0.5406 | 0.5484 | 831,200 | -0.00(-0.23%) |
Sep 16, 2003 | 0.5516 | 0.5556 | 0.5475 | 0.5497 | 495,200 | +0.00(+0.63%) |
Sep 15, 2003 | 0.5563 | 0.5587 | 0.5459 | 0.5463 | 1,990,400 | -0.01(-2.02%) |
Sep 12, 2003 | 0.5594 | 0.5594 | 0.5503 | 0.5575 | 1,706,400 | -0.00(-0.34%) |
Sep 11, 2003 | 0.5572 | 0.5613 | 0.5500 | 0.5594 | 2,586,400 | +0.01(+1.30%) |
Sep 10, 2003 | 0.5544 | 0.5559 | 0.5469 | 0.5522 | 1,920,800 | -0.00(-0.45%) |
Sep 09, 2003 | 0.5516 | 0.5600 | 0.5484 | 0.5547 | 1,637,600 | +0.00(+0.23%) |
Sep 08, 2003 | 0.5359 | 0.5537 | 0.5356 | 0.5534 | 1,208,800 | +0.01(+2.67%) |
Sep 05, 2003 | 0.5397 | 0.5484 | 0.5344 | 0.5391 | 1,174,400 | +0.00(+0.47%) |
Sep 04, 2003 | 0.5516 | 0.5516 | 0.5350 | 0.5366 | 2,416,000 | -0.00(-0.87%) |
Sep 03, 2003 | 0.5600 | 0.5625 | 0.5359 | 0.5413 | 3,365,600 | -0.02(-3.67%) |
Sep 02, 2003 | 0.5747 | 0.5756 | 0.5556 | 0.5619 | 2,881,600 | -0.01(-0.99%) |
Aug 29, 2003 | 0.5650 | 0.5797 | 0.5628 | 0.5675 | 1,964,000 | +0.01(+1.34%) |
Aug 28, 2003 | 0.5359 | 0.5622 | 0.5312 | 0.5600 | 3,305,600 | +0.03(+5.29%) |
Aug 27, 2003 | 0.5328 | 0.5391 | 0.5309 | 0.5319 | 1,404,800 | -0.00(-0.47%) |
Aug 26, 2003 | 0.5394 | 0.5394 | 0.5319 | 0.5344 | 1,079,200 | -0.00(-0.87%) |
Aug 25, 2003 | 0.5453 | 0.5466 | 0.5387 | 0.5391 | 1,120,800 | -0.00(-0.23%) |
Aug 22, 2003 | 0.5484 | 0.5541 | 0.5391 | 0.5403 | 1,085,600 | -0.01(-2.70%) |
Aug 21, 2003 | 0.5606 | 0.5613 | 0.5513 | 0.5553 | 1,113,600 | +0.01(+1.83%) |
Aug 20, 2003 | 0.5328 | 0.5509 | 0.5284 | 0.5453 | 1,983,200 | +0.01(+2.41%) |
Aug 19, 2003 | 0.5578 | 0.5622 | 0.5325 | 0.5325 | 2,684,800 | -0.02(-4.00%) |
Aug 18, 2003 | 0.5391 | 0.5650 | 0.5391 | 0.5547 | 2,305,600 | +0.02(+2.90%) |
Aug 15, 2003 | 0.5328 | 0.5391 | 0.5309 | 0.5391 | 1,063,200 | +0.00(+0.29%) |
Aug 14, 2003 | 0.5203 | 0.5375 | 0.5203 | 0.5375 | 5,120,800 | +0.01(+2.69%) |
Aug 13, 2003 | 0.5009 | 0.5241 | 0.5000 | 0.5234 | 1,844,800 | +0.02(+4.49%) |
Aug 12, 2003 | 0.4828 | 0.5034 | 0.4828 | 0.5009 | 1,936,000 | +0.02(+4.43%) |
Aug 11, 2003 | 0.4684 | 0.4863 | 0.4675 | 0.4797 | 1,707,200 | +0.02(+4.78%) |
Aug 08, 2003 | 0.4650 | 0.4653 | 0.4553 | 0.4578 | 805,600 | -0.01(-1.55%) |
Aug 07, 2003 | 0.4562 | 0.4656 | 0.4537 | 0.4650 | 1,036,800 | +0.01(+1.99%) |
Aug 06, 2003 | 0.4562 | 0.4650 | 0.4519 | 0.4559 | 368,000 | -0.00(-0.07%) |
Aug 05, 2003 | 0.4637 | 0.4656 | 0.4537 | 0.4562 | 494,400 | -0.00(-0.95%) |
Aug 04, 2003 | 0.4741 | 0.4747 | 0.4606 | 0.4606 | 644,800 | -0.01(-2.83%) |