Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.6260 | 0.6260 | 0.6248 | 0.6260 | 128,486 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6256 | 0.6260 | 0.6243 | 0.6260 | 362,098 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6190 | 0.6190 | 0.6190 | 0.6237 | 571,181 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6292 | 0.6292 | 0.6141 | 0.6192 | 383,123 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6260 | 0.6288 | 0.6260 | 0.6260 | 72,419 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6378 | 0.6378 | 0.6278 | 0.6271 | 334,065 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6078 | 0.6376 | 0.6076 | 0.6367 | 483,577 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5969 | 0.6034 | 0.5959 | 0.6014 | 367,939 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5892 | 0.5907 | 0.5882 | 0.5897 | 179,881 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5815 | 0.5980 | 0.5815 | 0.5980 | 75,923 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5924 | 0.5956 | 0.5800 | 0.5834 | 442,694 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5950 | 0.5961 | 0.5944 | 0.5959 | 203,242 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5832 | 0.5918 | 0.5832 | 0.5890 | 371,443 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5854 | 0.5854 | 0.5849 | 0.5849 | 60,739 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5852 | 0.5875 | 0.5852 | 0.5867 | 157,688 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5608 | 0.5779 | 0.5608 | 0.5777 | 273,326 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5858 | 0.5858 | 0.5670 | 0.5672 | 294,351 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5858 | 0.5858 | 0.5832 | 0.5849 | 175,209 | -0.00(-0.11%) |
Nov 03, 2003 | 0.5845 | 0.5856 | 0.5845 | 0.5856 | 60,739 | +0.00(+0.40%) |
Oct 31, 2003 | 0.5929 | 0.5929 | 0.5832 | 0.5832 | 210,250 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5993 | 0.5993 | 0.5961 | 0.5961 | 50,226 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5916 | 0.6004 | 0.5916 | 0.5993 | 317,712 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5929 | 0.5929 | 0.5914 | 0.5918 | 277,998 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6072 | 0.6072 | 0.5860 | 0.5924 | 107,461 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5950 | 0.6019 | 0.5950 | 0.6019 | 43,218 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5886 | 0.5969 | 0.5644 | 0.5969 | 314,208 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5982 | 0.6046 | 0.5926 | 0.5926 | 495,257 | -0.01(-1.60%) |
Oct 21, 2003 | 0.6014 | 0.6016 | 0.6010 | 0.6023 | 23,361 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6121 | 0.6121 | 0.6044 | 0.6044 | 31,537 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 12,848 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6183 | 0.6200 | 0.6085 | 0.6096 | 331,729 | -0.01(-1.39%) |
Oct 15, 2003 | 0.6162 | 0.6162 | 0.6160 | 0.6181 | 254,637 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6156 | 0.6170 | 0.6156 | 0.6162 | 17,520 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6185 | 0.6185 | 0.6173 | 0.6153 | 197,402 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6205 | 0.6205 | 0.6185 | 0.6196 | 23,361 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6207 | 0.6207 | 0.6207 | 0.6207 | 24,529 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6218 | 0.6218 | 0.6119 | 0.6173 | 87,604 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6205 | 0.6222 | 0.6200 | 0.6209 | 266,317 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6066 | 0.6192 | 0.6066 | 0.6164 | 71,251 | +0.01(+1.41%) |
Oct 03, 2003 | 0.6034 | 0.6078 | 0.6034 | 0.6078 | 226,603 | +0.00(+0.04%) |
Oct 02, 2003 | 0.6027 | 0.6076 | 0.6027 | 0.6076 | 192,729 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6070 | 0.6070 | 0.6008 | 0.6014 | 138,999 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6036 | 0.6036 | 0.6001 | 0.6019 | 161,192 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5961 | 0.6019 | 0.5961 | 0.6012 | 150,679 | +0.00(+0.29%) |
Sep 26, 2003 | 0.6029 | 0.6055 | 0.5993 | 0.5995 | 171,704 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6158 | 0.6181 | 0.6083 | 0.6083 | 58,403 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6196 | 0.6196 | 0.6136 | 0.6136 | 224,267 | -0.01(-0.97%) |
Sep 23, 2003 | 0.6034 | 0.6207 | 0.6034 | 0.6196 | 131,990 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5976 | 0.6076 | 0.5954 | 0.6061 | 151,847 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5890 | 0.5890 | 0.5890 | 0.5935 | 160,024 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5837 | 0.5856 | 0.5815 | 0.5854 | 571,181 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5963 | 0.5963 | 0.5834 | 0.5847 | 259,309 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6059 | 0.6059 | 0.5993 | 0.5993 | 209,082 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6138 | 0.6190 | 0.6091 | 0.6121 | 1,453,067 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6545 | 0.6545 | 0.5922 | 0.6130 | 1,506,797 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6558 | 0.6558 | 0.6528 | 0.6543 | 81,764 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6588 | 0.6590 | 0.6543 | 0.6590 | 50,226 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6543 | 0.6575 | 0.6509 | 0.6575 | 294,351 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6530 | 0.6581 | 0.6511 | 0.6581 | 46,722 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6528 | 0.6551 | 0.6521 | 0.6547 | 53,730 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6524 | 0.6524 | 0.6485 | 0.6494 | 36,209 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6421 | 0.6485 | 0.6421 | 0.6479 | 234,780 | +0.00(+0.63%) |