Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.9178 | 0.9229 | 0.9127 | 0.9149 | 844,634 | -0.00(-0.06%) |
Nov 26, 2003 | 0.9166 | 0.9251 | 0.9127 | 0.9155 | 1,661,909 | +0.00(+0.19%) |
Nov 25, 2003 | 0.9382 | 0.9399 | 0.9155 | 0.9138 | 2,249,711 | -0.02(-2.06%) |
Nov 24, 2003 | 0.9263 | 0.9433 | 0.9178 | 0.9331 | 1,987,583 | +0.02(+1.86%) |
Nov 21, 2003 | 0.9302 | 0.9370 | 0.9246 | 0.9161 | 1,769,584 | -0.00(-0.31%) |
Nov 20, 2003 | 0.8923 | 0.9427 | 0.8923 | 0.9189 | 6,970,662 | +0.05(+5.26%) |
Nov 19, 2003 | 0.8724 | 0.8917 | 0.8583 | 0.8730 | 2,527,725 | +0.01(+1.72%) |
Nov 18, 2003 | 0.9110 | 0.9291 | 0.8560 | 0.8583 | 5,931,859 | -0.05(-5.31%) |
Nov 17, 2003 | 0.9013 | 0.9161 | 0.8985 | 0.9064 | 2,366,212 | -0.01(-1.05%) |
Nov 14, 2003 | 0.9461 | 0.9461 | 0.9076 | 0.9161 | 2,162,335 | -0.03(-3.17%) |
Nov 13, 2003 | 0.9727 | 0.9727 | 0.9444 | 0.9461 | 2,476,535 | -0.03(-3.30%) |
Nov 12, 2003 | 0.9574 | 0.9784 | 0.9574 | 0.9784 | 3,082,872 | +0.02(+2.19%) |
Nov 11, 2003 | 0.9359 | 0.9551 | 0.9359 | 0.9574 | 3,552,407 | +0.01(+1.50%) |
Nov 10, 2003 | 0.9461 | 0.9500 | 0.9404 | 0.9433 | 2,806,622 | -0.01(-0.89%) |
Nov 07, 2003 | 0.9602 | 0.9704 | 0.9517 | 0.9517 | 2,074,076 | -0.01(-0.59%) |
Nov 06, 2003 | 0.9376 | 0.9942 | 0.9291 | 0.9574 | 6,945,067 | +0.01(+1.20%) |
Nov 05, 2003 | 0.9064 | 0.9438 | 0.8985 | 0.9461 | 5,103,993 | +0.05(+5.23%) |
Nov 04, 2003 | 0.9064 | 0.9115 | 0.8985 | 0.8991 | 5,639,723 | +0.00(+0.06%) |
Nov 03, 2003 | 0.9529 | 0.9733 | 0.8730 | 0.8985 | 8,527,544 | -0.05(-5.71%) |
Oct 31, 2003 | 0.9727 | 0.9727 | 0.9517 | 0.9529 | 2,311,492 | -0.02(-1.87%) |
Oct 30, 2003 | 0.9840 | 0.9840 | 0.9636 | 0.9710 | 1,788,118 | +0.01(+0.82%) |
Oct 29, 2003 | 0.9772 | 0.9772 | 0.9523 | 0.9631 | 1,096,171 | -0.02(-2.02%) |
Oct 28, 2003 | 0.9563 | 1.006 | 0.9546 | 0.9829 | 2,228,529 | +0.04(+4.02%) |
Oct 27, 2003 | 0.9155 | 0.9495 | 0.9155 | 0.9450 | 1,983,170 | +0.03(+3.80%) |
Oct 24, 2003 | 0.9546 | 0.9546 | 0.8889 | 0.9104 | 6,447,289 | -0.05(-5.53%) |
Oct 23, 2003 | 0.9744 | 0.9976 | 0.9608 | 0.9636 | 3,909,855 | -0.03(-3.08%) |
Oct 22, 2003 | 1.019 | 1.020 | 0.9857 | 0.9942 | 3,391,777 | -0.03(-2.55%) |
Oct 21, 2003 | 1.023 | 1.029 | 1.016 | 1.020 | 3,311,461 | -0.00(-0.22%) |
Oct 20, 2003 | 1.031 | 1.033 | 1.014 | 1.023 | 2,930,184 | -0.01(-1.10%) |
Oct 17, 2003 | 1.051 | 1.058 | 1.031 | 1.034 | 1,482,744 | -0.03(-2.72%) |
Oct 16, 2003 | 1.071 | 1.071 | 1.048 | 1.063 | 1,958,457 | -0.01(-0.85%) |
Oct 15, 2003 | 1.076 | 1.076 | 1.067 | 1.072 | 3,882,494 | +0.00(+0.37%) |
Oct 14, 2003 | 1.039 | 1.068 | 1.036 | 1.068 | 2,736,898 | +0.02(+2.28%) |
Oct 13, 2003 | 0.9869 | 1.054 | 0.9801 | 1.044 | 5,278,745 | +0.06(+5.80%) |
Oct 10, 2003 | 0.9857 | 0.9965 | 0.9687 | 0.9869 | 1,623,957 | -0.00(-0.46%) |
Oct 09, 2003 | 0.9744 | 1.000 | 0.9744 | 0.9914 | 1,689,269 | +0.02(+2.46%) |
Oct 08, 2003 | 0.9772 | 0.9903 | 0.9665 | 0.9676 | 1,202,964 | -0.01(-0.99%) |
Oct 07, 2003 | 0.9631 | 0.9738 | 0.9568 | 0.9772 | 1,226,794 | +0.00(+0.00%) |
Oct 06, 2003 | 0.9461 | 0.9772 | 0.9348 | 0.9772 | 950,544 | +0.03(+3.42%) |
Oct 03, 2003 | 0.9574 | 0.9625 | 0.9348 | 0.9450 | 1,563,942 | +0.01(+0.60%) |
Oct 02, 2003 | 0.9263 | 0.9404 | 0.9217 | 0.9393 | 1,420,080 | +0.02(+2.03%) |
Oct 01, 2003 | 0.9013 | 0.9427 | 0.9013 | 0.9206 | 2,232,059 | +0.02(+2.20%) |
Sep 30, 2003 | 0.9291 | 0.9291 | 0.8923 | 0.9008 | 1,450,088 | -0.02(-2.45%) |
Sep 29, 2003 | 0.9206 | 0.9206 | 0.8866 | 0.9234 | 1,876,377 | +0.00(+0.31%) |
Sep 26, 2003 | 0.9121 | 0.9291 | 0.9008 | 0.9206 | 3,259,389 | +0.01(+1.56%) |
Sep 25, 2003 | 0.9376 | 0.9500 | 0.9064 | 0.9064 | 2,820,744 | -0.02(-2.32%) |
Sep 24, 2003 | 0.9693 | 0.9721 | 0.9302 | 0.9280 | 2,078,489 | -0.04(-4.49%) |
Sep 23, 2003 | 0.9506 | 0.9744 | 0.9438 | 0.9716 | 3,174,661 | +0.02(+2.20%) |
Sep 22, 2003 | 0.9659 | 0.9659 | 0.9461 | 0.9506 | 1,740,459 | -0.02(-2.16%) |
Sep 19, 2003 | 0.9699 | 0.9801 | 0.9699 | 0.9716 | 3,245,267 | +0.00(+0.00%) |
Sep 18, 2003 | 0.9750 | 0.9869 | 0.9670 | 0.9716 | 2,157,039 | -0.01(-0.69%) |
Sep 17, 2003 | 0.9574 | 0.9857 | 0.9574 | 0.9784 | 1,676,912 | +0.02(+2.49%) |
Sep 16, 2003 | 0.9721 | 0.9761 | 0.9529 | 0.9546 | 3,059,924 | -0.02(-2.03%) |
Sep 15, 2003 | 0.9523 | 0.9852 | 0.9523 | 0.9744 | 5,410,250 | +0.02(+2.32%) |
Sep 12, 2003 | 0.9625 | 0.9625 | 0.8894 | 0.9523 | 9,867,309 | -0.01(-1.06%) |
Sep 11, 2003 | 0.9772 | 0.9897 | 0.9517 | 0.9625 | 2,514,486 | -0.01(-1.45%) |
Sep 10, 2003 | 0.9942 | 0.9959 | 0.9693 | 0.9767 | 5,389,951 | -0.03(-2.60%) |
Sep 09, 2003 | 1.011 | 1.024 | 0.9982 | 1.003 | 2,269,128 | -0.01(-0.78%) |
Sep 08, 2003 | 1.020 | 1.025 | 0.9772 | 1.011 | 3,893,968 | -0.01(-0.89%) |
Sep 05, 2003 | 1.013 | 1.025 | 1.007 | 1.020 | 4,244,355 | +0.00(+0.11%) |
Sep 04, 2003 | 0.9971 | 1.034 | 0.9914 | 1.019 | 3,595,654 | +0.01(+1.18%) |
Sep 03, 2003 | 0.9857 | 1.012 | 0.9857 | 1.007 | 3,665,378 | +0.03(+2.72%) |