Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.036 | 1.057 | 1.036 | 1.057 | 1,218,389 | +0.03(+3.32%) |
Nov 26, 2003 | 1.013 | 1.026 | 1.013 | 1.023 | 2,776,867 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9756 | 0.9929 | 0.9756 | 0.9891 | 2,414,938 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9647 | 0.9807 | 0.9641 | 0.9724 | 1,379,073 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9500 | 0.9647 | 0.9481 | 0.9622 | 2,541,301 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9365 | 0.9532 | 0.9327 | 0.9365 | 834,620 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9378 | 0.9423 | 0.9231 | 0.9391 | 1,017,144 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9423 | 0.9429 | 0.9314 | 0.9314 | 1,304,191 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9307 | 0.9340 | 0.9231 | 0.9231 | 1,120,107 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9275 | 0.9314 | 0.9211 | 0.9250 | 2,719,146 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9340 | 0.9340 | 0.9019 | 0.9154 | 920,422 | -0.03(-2.66%) |
Nov 12, 2003 | 0.9263 | 0.9404 | 0.9263 | 0.9404 | 815,899 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9301 | 0.9384 | 0.9224 | 0.9346 | 973,463 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9538 | 0.9583 | 0.9397 | 0.9327 | 1,129,467 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9968 | 1.001 | 0.9673 | 0.9673 | 664,576 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9929 | 1.006 | 0.9801 | 0.9807 | 2,425,858 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9622 | 0.9859 | 0.9577 | 0.9801 | 1,898,566 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9622 | 0.9622 | 0.9577 | 0.9583 | 954,743 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9481 | 0.9622 | 0.9481 | 0.9609 | 1,867,365 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9602 | 0.9602 | 0.9340 | 0.9320 | 970,343 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9634 | 0.9634 | 0.9513 | 0.9513 | 1,198,109 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9711 | 0.9769 | 0.9634 | 0.9724 | 1,441,474 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9724 | 0.9795 | 0.9679 | 0.9731 | 1,769,082 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9711 | 0.9731 | 0.9622 | 0.9731 | 1,062,385 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9609 | 0.9756 | 0.9557 | 0.9666 | 527,292 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9666 | 0.9763 | 0.9564 | 0.9609 | 2,795,587 | -0.04(-3.66%) |
Oct 22, 2003 | 1.012 | 1.012 | 0.9852 | 0.9974 | 975,023 | -0.01(-1.08%) |
Oct 21, 2003 | 1.015 | 1.045 | 1.0000 | 1.008 | 3,803,372 | -0.01(-1.07%) |
Oct 20, 2003 | 1.0000 | 1.019 | 0.9878 | 1.019 | 2,252,694 | +0.02(+1.79%) |
Oct 17, 2003 | 1.006 | 1.009 | 0.9981 | 1.001 | 1,736,322 | -0.00(-0.45%) |
Oct 16, 2003 | 1.026 | 1.026 | 1.003 | 1.006 | 1,733,202 | +0.00(+0.00%) |
Oct 15, 2003 | 1.012 | 1.014 | 0.9981 | 1.006 | 2,123,211 | -0.02(-1.94%) |
Oct 14, 2003 | 1.019 | 1.026 | 1.012 | 1.026 | 1,350,992 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9820 | 1.024 | 0.9929 | 1.012 | 1,499,196 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9795 | 0.9968 | 0.9737 | 0.9820 | 3,419,602 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9942 | 1.008 | 0.9743 | 0.9852 | 2,929,751 | -0.02(-2.29%) |
Oct 08, 2003 | 1.013 | 1.038 | 1.006 | 1.008 | 1,803,403 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9833 | 0.9955 | 0.9775 | 0.9916 | 1,026,504 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9968 | 1.008 | 0.9910 | 0.9948 | 1,006,224 | +0.00(+0.45%) |
Oct 03, 2003 | 1.004 | 1.008 | 0.9904 | 0.9904 | 914,182 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9788 | 1.003 | 0.9775 | 1.003 | 1,934,446 | +0.04(+4.61%) |
Oct 01, 2003 | 0.9365 | 0.9590 | 0.9365 | 0.9590 | 1,096,706 | +0.04(+3.82%) |
Sep 30, 2003 | 0.8916 | 0.9237 | 0.8795 | 0.9237 | 4,065,458 | +0.04(+4.80%) |
Sep 29, 2003 | 0.8814 | 0.8814 | 0.8481 | 0.8814 | 3,670,769 | +0.00(+0.00%) |
Sep 26, 2003 | 0.9000 | 0.9013 | 0.8782 | 0.8814 | 3,244,878 | -0.02(-2.07%) |
Sep 25, 2003 | 0.9500 | 0.9500 | 0.8820 | 0.9000 | 1,552,237 | -0.06(-5.77%) |
Sep 24, 2003 | 0.9769 | 0.9775 | 0.9410 | 0.9551 | 978,143 | -0.03(-2.74%) |
Sep 23, 2003 | 1.010 | 1.006 | 0.9647 | 0.9820 | 2,915,710 | -0.03(-2.73%) |
Sep 22, 2003 | 1.012 | 1.016 | 1.008 | 1.010 | 819,019 | -0.01(-0.88%) |
Sep 19, 2003 | 1.013 | 1.019 | 1.008 | 1.019 | 1,090,466 | +0.01(+0.57%) |
Sep 18, 2003 | 1.002 | 1.026 | 1.002 | 1.013 | 1,098,266 | +0.02(+1.94%) |
Sep 17, 2003 | 0.9968 | 1.006 | 0.9904 | 0.9936 | 2,845,509 | -0.01(-0.70%) |
Sep 16, 2003 | 1.011 | 1.017 | 0.9942 | 1.001 | 2,405,578 | -0.01(-1.14%) |
Sep 15, 2003 | 1.026 | 1.033 | 1.012 | 1.012 | 998,424 | -0.02(-1.68%) |
Sep 12, 2003 | 1.012 | 1.035 | 1.006 | 1.029 | 804,979 | +0.02(+1.58%) |
Sep 11, 2003 | 0.9904 | 1.025 | 0.9872 | 1.013 | 2,399,338 | +0.04(+3.60%) |
Sep 10, 2003 | 0.9346 | 0.9807 | 0.9263 | 0.9782 | 1,410,274 | +0.03(+3.46%) |
Sep 09, 2003 | 0.9564 | 0.9609 | 0.9327 | 0.9455 | 1,499,196 | -0.02(-1.60%) |
Sep 08, 2003 | 1.0000 | 1.006 | 0.9500 | 0.9609 | 1,174,708 | -0.04(-3.60%) |
Sep 05, 2003 | 0.9840 | 1.006 | 0.9840 | 0.9968 | 2,461,739 | +0.02(+1.97%) |
Sep 04, 2003 | 0.9910 | 1.008 | 0.9763 | 0.9775 | 2,996,832 | -0.01(-0.85%) |
Sep 03, 2003 | 0.9679 | 1.006 | 0.9596 | 0.9859 | 1,521,036 | +0.02(+2.19%) |