Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9331 | 0.9331 | 0.9143 | 0.9209 | 13,929,049 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9499 | 0.9499 | 0.9244 | 0.9315 | 7,230,551 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9562 | 0.9656 | 0.9472 | 0.9472 | 10,725,253 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9366 | 0.9562 | 0.9350 | 0.9558 | 19,361,850 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9354 | 0.9385 | 0.9205 | 0.9229 | 11,748,529 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9170 | 0.9405 | 0.9146 | 0.9272 | 14,116,607 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9268 | 0.9288 | 0.9099 | 0.9248 | 9,653,493 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9597 | 0.9597 | 0.9366 | 0.9405 | 12,815,185 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9601 | 0.9656 | 0.9562 | 0.9601 | 15,278,956 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9554 | 0.9554 | 0.9460 | 0.9534 | 8,465,626 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9601 | 0.9668 | 0.9527 | 0.9562 | 17,275,746 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9875 | 0.9871 | 0.9578 | 0.9621 | 16,067,465 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9985 | 1.005 | 0.9770 | 0.9875 | 9,261,791 | -0.01(-0.55%) |
Oct 14, 2003 | 1.015 | 1.015 | 0.9930 | 0.9930 | 10,968,951 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9934 | 1.017 | 0.9973 | 1.015 | 10,939,605 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9934 | 0.9954 | 0.9868 | 0.9934 | 5,788,778 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9918 | 1.011 | 0.9875 | 0.9962 | 14,863,012 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9907 | 0.9907 | 0.9844 | 0.9918 | 8,341,863 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9781 | 0.9797 | 0.9683 | 0.9730 | 6,646,186 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9664 | 0.9817 | 0.9613 | 0.9781 | 11,392,551 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9660 | 0.9762 | 0.9562 | 0.9683 | 19,858,178 | +0.02(+1.69%) |
Oct 02, 2003 | 0.9127 | 0.9550 | 0.9107 | 0.9523 | 30,011,826 | +0.04(+4.70%) |
Oct 01, 2003 | 0.9072 | 0.9119 | 0.9013 | 0.9096 | 20,806,174 | +0.01(+1.22%) |
Sep 30, 2003 | 0.8853 | 0.9013 | 0.8700 | 0.8986 | 13,601,142 | +0.02(+1.73%) |
Sep 29, 2003 | 0.8786 | 0.8833 | 0.8637 | 0.8833 | 11,470,381 | +0.01(+0.85%) |
Sep 26, 2003 | 0.8653 | 0.8758 | 0.8641 | 0.8758 | 17,460,754 | +0.00(+0.54%) |
Sep 25, 2003 | 0.8907 | 0.8907 | 0.8653 | 0.8711 | 17,264,264 | -0.01(-0.94%) |
Sep 24, 2003 | 0.8731 | 0.8872 | 0.8723 | 0.8794 | 22,426,574 | +0.02(+2.05%) |
Sep 23, 2003 | 0.8813 | 0.8849 | 0.8563 | 0.8617 | 19,523,890 | -0.02(-2.22%) |
Sep 22, 2003 | 0.8864 | 0.8888 | 0.8770 | 0.8813 | 11,737,046 | -0.02(-2.17%) |
Sep 19, 2003 | 0.9170 | 0.9170 | 0.8896 | 0.9009 | 11,831,462 | -0.00(-0.48%) |
Sep 18, 2003 | 0.9154 | 0.9201 | 0.8998 | 0.9052 | 21,908,556 | +0.01(+0.65%) |
Sep 17, 2003 | 0.9131 | 0.9154 | 0.8935 | 0.8994 | 12,769,252 | -0.01(-1.08%) |
Sep 16, 2003 | 0.9096 | 0.9162 | 0.9064 | 0.9092 | 9,094,647 | +0.00(+0.22%) |
Sep 15, 2003 | 0.9272 | 0.9323 | 0.9033 | 0.9072 | 17,980,046 | -0.02(-1.95%) |
Sep 12, 2003 | 0.9385 | 0.9417 | 0.9252 | 0.9252 | 8,969,609 | -0.01(-1.21%) |
Sep 11, 2003 | 0.9346 | 0.9436 | 0.9315 | 0.9366 | 16,539,550 | +0.01(+0.89%) |
Sep 10, 2003 | 0.9048 | 0.9366 | 0.8986 | 0.9284 | 11,404,034 | +0.02(+1.72%) |
Sep 09, 2003 | 0.9342 | 0.9342 | 0.9072 | 0.9127 | 8,732,290 | -0.03(-3.04%) |
Sep 08, 2003 | 0.9570 | 0.9695 | 0.9409 | 0.9413 | 11,469,106 | -0.00(-0.25%) |
Sep 05, 2003 | 0.9264 | 0.9566 | 0.9264 | 0.9436 | 20,861,038 | +0.01(+1.43%) |
Sep 04, 2003 | 0.9033 | 0.9323 | 0.9029 | 0.9303 | 22,913,968 | +0.04(+4.44%) |
Sep 03, 2003 | 0.8610 | 0.8931 | 0.8610 | 0.8907 | 23,934,692 | +0.03(+3.55%) |
Sep 02, 2003 | 0.8606 | 0.8625 | 0.8551 | 0.8602 | 17,371,440 | -0.01(-0.68%) |
Aug 29, 2003 | 0.8519 | 0.8704 | 0.8476 | 0.8661 | 13,807,839 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8519 | 0.8641 | 0.8390 | 0.8582 | 14,595,072 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8206 | 0.8457 | 0.8206 | 0.8418 | 11,439,760 | +0.03(+3.27%) |
Aug 26, 2003 | 0.8045 | 0.8229 | 0.8034 | 0.8151 | 9,964,814 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8206 | 0.8210 | 0.8057 | 0.8088 | 5,561,667 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8171 | 0.8210 | 0.8112 | 0.8206 | 7,794,500 | +0.01(+1.16%) |
Aug 21, 2003 | 0.8108 | 0.8190 | 0.8065 | 0.8112 | 11,037,850 | +0.00(+0.10%) |
Aug 20, 2003 | 0.8073 | 0.8222 | 0.7979 | 0.8104 | 12,325,238 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8269 | 0.8280 | 0.8061 | 0.8139 | 11,786,806 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8249 | 0.8398 | 0.8249 | 0.8249 | 13,863,978 | +0.01(+1.10%) |
Aug 15, 2003 | 0.8112 | 0.8253 | 0.8092 | 0.8159 | 7,922,091 | -0.02(-2.44%) |
Aug 14, 2003 | 0.8116 | 0.8367 | 0.8112 | 0.8363 | 12,543,417 | +0.03(+3.59%) |
Aug 13, 2003 | 0.8057 | 0.8131 | 0.7994 | 0.8073 | 5,705,845 | +0.00(+0.24%) |
Aug 12, 2003 | 0.8104 | 0.8163 | 0.7986 | 0.8053 | 4,973,476 | -0.00(-0.39%) |
Aug 11, 2003 | 0.8092 | 0.8151 | 0.8037 | 0.8084 | 5,978,888 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7975 | 0.8120 | 0.7967 | 0.8100 | 9,634,355 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7465 | 0.7916 | 0.7465 | 0.7877 | 13,247,716 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7583 | 0.7622 | 0.7426 | 0.7469 | 6,019,717 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7407 | 0.7646 | 0.7407 | 0.7646 | 12,787,115 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7442 | 0.7442 | 0.7211 | 0.7348 | 16,016,429 | -0.02(-2.19%) |