Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9174 | 0.9174 | 0.8989 | 0.9055 | 14,166,217 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9340 | 0.9340 | 0.9090 | 0.9159 | 7,353,664 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9402 | 0.9494 | 0.9313 | 0.9313 | 10,907,871 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9209 | 0.9402 | 0.9194 | 0.9398 | 19,691,522 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9198 | 0.9228 | 0.9051 | 0.9074 | 11,948,569 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9016 | 0.9248 | 0.8993 | 0.9117 | 14,356,969 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9113 | 0.9132 | 0.8947 | 0.9094 | 9,817,862 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9436 | 0.9436 | 0.9209 | 0.9248 | 13,033,387 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9440 | 0.9494 | 0.9402 | 0.9440 | 15,539,109 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9394 | 0.9394 | 0.9302 | 0.9375 | 8,609,769 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9440 | 0.9506 | 0.9367 | 0.9402 | 17,569,898 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9710 | 0.9706 | 0.9417 | 0.9460 | 16,341,044 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9818 | 0.9883 | 0.9606 | 0.9710 | 9,419,490 | -0.01(-0.55%) |
Oct 14, 2003 | 0.9984 | 0.9984 | 0.9764 | 0.9764 | 11,155,718 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9768 | 1.000 | 0.9806 | 0.9980 | 11,125,872 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9768 | 0.9787 | 0.9702 | 0.9768 | 5,887,343 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9752 | 0.9937 | 0.9710 | 0.9795 | 15,116,082 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9741 | 0.9741 | 0.9679 | 0.9752 | 8,483,899 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9618 | 0.9633 | 0.9521 | 0.9567 | 6,759,350 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9502 | 0.9652 | 0.9452 | 0.9618 | 11,586,531 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9498 | 0.9598 | 0.9402 | 0.9521 | 20,196,300 | +0.02(+1.69%) |
Oct 02, 2003 | 0.8974 | 0.9390 | 0.8955 | 0.9363 | 30,522,832 | +0.04(+4.70%) |
Oct 01, 2003 | 0.8920 | 0.8966 | 0.8862 | 0.8943 | 21,160,438 | +0.01(+1.22%) |
Sep 30, 2003 | 0.8704 | 0.8862 | 0.8554 | 0.8835 | 13,832,727 | +0.02(+1.73%) |
Sep 29, 2003 | 0.8639 | 0.8685 | 0.8492 | 0.8685 | 11,665,686 | +0.01(+0.85%) |
Sep 26, 2003 | 0.8508 | 0.8612 | 0.8496 | 0.8612 | 17,758,054 | +0.00(+0.54%) |
Sep 25, 2003 | 0.8758 | 0.8758 | 0.8508 | 0.8566 | 17,558,220 | -0.01(-0.94%) |
Sep 24, 2003 | 0.8585 | 0.8724 | 0.8577 | 0.8647 | 22,808,428 | +0.02(+2.05%) |
Sep 23, 2003 | 0.8666 | 0.8700 | 0.8419 | 0.8473 | 19,856,322 | -0.02(-2.22%) |
Sep 22, 2003 | 0.8716 | 0.8739 | 0.8623 | 0.8666 | 11,936,891 | -0.02(-2.17%) |
Sep 19, 2003 | 0.9016 | 0.9016 | 0.8747 | 0.8858 | 12,032,915 | -0.00(-0.48%) |
Sep 18, 2003 | 0.9001 | 0.9047 | 0.8847 | 0.8901 | 22,281,590 | +0.01(+0.65%) |
Sep 17, 2003 | 0.8978 | 0.9001 | 0.8785 | 0.8843 | 12,986,673 | -0.01(-1.08%) |
Sep 16, 2003 | 0.8943 | 0.9009 | 0.8912 | 0.8939 | 9,249,501 | +0.00(+0.22%) |
Sep 15, 2003 | 0.9117 | 0.9167 | 0.8882 | 0.8920 | 18,286,190 | -0.02(-1.95%) |
Sep 12, 2003 | 0.9228 | 0.9259 | 0.9097 | 0.9097 | 9,122,333 | -0.01(-1.21%) |
Sep 11, 2003 | 0.9190 | 0.9278 | 0.9159 | 0.9209 | 16,821,166 | +0.01(+0.89%) |
Sep 10, 2003 | 0.8897 | 0.9209 | 0.8835 | 0.9128 | 11,598,209 | +0.02(+1.72%) |
Sep 09, 2003 | 0.9186 | 0.9186 | 0.8920 | 0.8974 | 8,880,974 | -0.03(-3.04%) |
Sep 08, 2003 | 0.9409 | 0.9533 | 0.9251 | 0.9255 | 11,664,388 | -0.00(-0.25%) |
Sep 05, 2003 | 0.9109 | 0.9406 | 0.9109 | 0.9278 | 21,216,236 | +0.01(+1.43%) |
Sep 04, 2003 | 0.8882 | 0.9167 | 0.8878 | 0.9147 | 23,304,122 | +0.04(+4.44%) |
Sep 03, 2003 | 0.8465 | 0.8781 | 0.8465 | 0.8758 | 24,342,226 | +0.03(+3.55%) |
Sep 02, 2003 | 0.8462 | 0.8481 | 0.8408 | 0.8458 | 17,667,220 | -0.01(-0.68%) |
Aug 29, 2003 | 0.8377 | 0.8558 | 0.8334 | 0.8516 | 14,042,943 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8377 | 0.8496 | 0.8250 | 0.8438 | 14,843,580 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8069 | 0.8315 | 0.8069 | 0.8277 | 11,634,543 | +0.03(+3.27%) |
Aug 26, 2003 | 0.7911 | 0.8092 | 0.7899 | 0.8015 | 10,134,484 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8069 | 0.8072 | 0.7922 | 0.7953 | 5,656,365 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8034 | 0.8072 | 0.7976 | 0.8069 | 7,927,216 | +0.01(+1.16%) |
Aug 21, 2003 | 0.7972 | 0.8053 | 0.7930 | 0.7976 | 11,225,790 | +0.00(+0.10%) |
Aug 20, 2003 | 0.7938 | 0.8084 | 0.7845 | 0.7968 | 12,535,098 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8130 | 0.8142 | 0.7926 | 0.8003 | 11,987,498 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8111 | 0.8257 | 0.8111 | 0.8111 | 14,100,038 | +0.01(+1.10%) |
Aug 15, 2003 | 0.7976 | 0.8115 | 0.7957 | 0.8022 | 8,056,979 | -0.02(-2.44%) |
Aug 14, 2003 | 0.7980 | 0.8227 | 0.7976 | 0.8223 | 12,756,992 | +0.03(+3.59%) |
Aug 13, 2003 | 0.7922 | 0.7995 | 0.7860 | 0.7938 | 5,802,997 | +0.00(+0.24%) |
Aug 12, 2003 | 0.7968 | 0.8026 | 0.7853 | 0.7918 | 5,058,158 | -0.00(-0.39%) |
Aug 11, 2003 | 0.7957 | 0.8015 | 0.7903 | 0.7949 | 6,080,690 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7841 | 0.7984 | 0.7834 | 0.7965 | 9,798,398 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7340 | 0.7783 | 0.7340 | 0.7745 | 13,473,283 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7456 | 0.7494 | 0.7302 | 0.7344 | 6,122,214 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7283 | 0.7518 | 0.7283 | 0.7518 | 13,004,839 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7317 | 0.7317 | 0.7090 | 0.7225 | 16,289,139 | -0.02(-2.19%) |