Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 0.7589 | 0.7599 | 0.7506 | 0.7516 | 1,109,619 | -0.01(-0.79%) |
Jul 31, 2003 | 0.7668 | 0.7668 | 0.7552 | 0.7576 | 1,293,108 | -0.01(-1.50%) |
Jul 30, 2003 | 0.7668 | 0.7737 | 0.7548 | 0.7691 | 365,892 | +0.00(+0.24%) |
Jul 29, 2003 | 0.7737 | 0.7774 | 0.7668 | 0.7672 | 188,917 | -0.01(-0.83%) |
Jul 28, 2003 | 0.7852 | 0.7921 | 0.7732 | 0.7737 | 158,517 | -0.00(-0.59%) |
Jul 25, 2003 | 0.7829 | 0.7898 | 0.7732 | 0.7783 | 523,323 | -0.00(-0.12%) |
Jul 24, 2003 | 0.7898 | 0.7898 | 0.7732 | 0.7792 | 383,263 | -0.01(-1.34%) |
Jul 23, 2003 | 0.7898 | 0.8059 | 0.7875 | 0.7898 | 378,920 | -0.01(-0.87%) |
Jul 22, 2003 | 0.7838 | 0.7967 | 0.7792 | 0.7967 | 244,289 | +0.01(+0.64%) |
Jul 21, 2003 | 0.7681 | 0.8059 | 0.7681 | 0.7916 | 599,324 | +0.02(+3.06%) |
Jul 18, 2003 | 0.7668 | 0.7691 | 0.7631 | 0.7681 | 434,293 | +0.00(+0.18%) |
Jul 17, 2003 | 0.7506 | 0.7668 | 0.7506 | 0.7668 | 404,978 | +0.01(+1.52%) |
Jul 16, 2003 | 0.7599 | 0.7617 | 0.7414 | 0.7552 | 170,460 | -0.00(-0.30%) |
Jul 15, 2003 | 0.7488 | 0.7672 | 0.7456 | 0.7576 | 647,097 | +0.00(+0.55%) |
Jul 14, 2003 | 0.7511 | 0.7543 | 0.7470 | 0.7534 | 60,801 | +0.01(+0.68%) |
Jul 11, 2003 | 0.7502 | 0.7516 | 0.7465 | 0.7483 | 87,944 | +0.00(+0.06%) |
Jul 10, 2003 | 0.7437 | 0.7493 | 0.7424 | 0.7479 | 100,973 | +0.00(+0.50%) |
Jul 09, 2003 | 0.7470 | 0.7470 | 0.7359 | 0.7442 | 373,492 | -0.00(-0.37%) |
Jul 08, 2003 | 0.7424 | 0.7470 | 0.7322 | 0.7470 | 770,870 | +0.01(+0.68%) |
Jul 07, 2003 | 0.7382 | 0.7437 | 0.7295 | 0.7419 | 629,725 | +0.01(+1.13%) |
Jul 03, 2003 | 0.7359 | 0.7391 | 0.7258 | 0.7336 | 288,805 | +0.00(+0.31%) |
Jul 02, 2003 | 0.7124 | 0.7313 | 0.7115 | 0.7313 | 817,557 | +0.02(+2.32%) |