Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.207 | 1.290 | 1.180 | 1.199 | 20,705,440 | +0.00(+0.24%) |
Sep 29, 2003 | 1.161 | 1.209 | 1.086 | 1.196 | 40,261,464 | -0.00(-0.03%) |
Sep 26, 2003 | 1.218 | 1.276 | 1.190 | 1.196 | 12,186,635 | -0.05(-3.79%) |
Sep 25, 2003 | 1.353 | 1.373 | 1.205 | 1.243 | 20,260,086 | -0.12(-8.71%) |
Sep 24, 2003 | 1.397 | 1.405 | 1.355 | 1.362 | 7,353,387 | -0.04(-2.56%) |
Sep 23, 2003 | 1.398 | 1.411 | 1.363 | 1.397 | 10,445,442 | +0.01(+0.88%) |
Sep 22, 2003 | 1.302 | 1.437 | 1.298 | 1.385 | 22,539,662 | +0.06(+4.84%) |
Sep 19, 2003 | 1.304 | 1.343 | 1.278 | 1.321 | 9,599,478 | +0.02(+1.26%) |
Sep 18, 2003 | 1.293 | 1.315 | 1.271 | 1.305 | 12,214,089 | +0.03(+2.21%) |
Sep 17, 2003 | 1.293 | 1.320 | 1.265 | 1.277 | 11,203,317 | -0.01(-0.42%) |
Sep 16, 2003 | 1.323 | 1.337 | 1.273 | 1.282 | 21,684,544 | +0.01(+1.10%) |
Sep 15, 2003 | 1.241 | 1.291 | 1.230 | 1.268 | 17,875,200 | +0.03(+2.72%) |
Sep 12, 2003 | 1.170 | 1.241 | 1.161 | 1.235 | 16,171,399 | +0.06(+5.17%) |
Sep 11, 2003 | 1.214 | 1.223 | 1.145 | 1.174 | 17,840,200 | -0.04(-3.07%) |
Sep 10, 2003 | 1.261 | 1.295 | 1.200 | 1.211 | 10,642,800 | -0.06(-4.51%) |
Sep 09, 2003 | 1.238 | 1.305 | 1.237 | 1.268 | 10,875,200 | +0.03(+2.28%) |
Sep 08, 2003 | 1.222 | 1.268 | 1.214 | 1.240 | 16,742,599 | +0.01(+0.49%) |
Sep 05, 2003 | 1.189 | 1.261 | 1.189 | 1.234 | 20,874,000 | +0.04(+3.17%) |
Sep 04, 2003 | 1.186 | 1.207 | 1.171 | 1.196 | 8,264,199 | +0.01(+0.57%) |
Sep 03, 2003 | 1.233 | 1.266 | 1.177 | 1.189 | 23,861,598 | -0.01(-1.04%) |
Sep 02, 2003 | 1.187 | 1.239 | 1.157 | 1.202 | 27,178,198 | +0.01(+0.96%) |
Aug 29, 2003 | 1.125 | 1.206 | 1.116 | 1.190 | 11,170,600 | +0.06(+5.34%) |
Aug 28, 2003 | 1.178 | 1.179 | 1.095 | 1.130 | 13,753,599 | -0.03(-2.26%) |
Aug 27, 2003 | 1.071 | 1.182 | 1.069 | 1.156 | 33,384,398 | +0.09(+8.66%) |
Aug 26, 2003 | 0.9964 | 1.077 | 0.9786 | 1.064 | 13,207,599 | +0.06(+6.13%) |
Aug 25, 2003 | 1.018 | 1.024 | 0.9732 | 1.002 | 6,901,999 | -0.03(-2.53%) |
Aug 22, 2003 | 1.035 | 1.049 | 1.018 | 1.029 | 8,426,600 | -0.00(-0.10%) |
Aug 21, 2003 | 1.009 | 1.061 | 1.008 | 1.030 | 19,607,000 | +0.04(+4.00%) |
Aug 20, 2003 | 0.9182 | 1.031 | 0.9182 | 0.9900 | 29,411,198 | +0.07(+7.28%) |
Aug 19, 2003 | 0.8961 | 0.9279 | 0.8800 | 0.9229 | 8,724,800 | +0.04(+3.98%) |
Aug 18, 2003 | 0.8964 | 0.8975 | 0.8711 | 0.8875 | 6,348,999 | -0.01(-0.56%) |
Aug 15, 2003 | 0.8964 | 0.9014 | 0.8775 | 0.8925 | 5,117,000 | +0.00(+0.20%) |
Aug 14, 2003 | 0.8686 | 0.9100 | 0.8654 | 0.8907 | 11,311,999 | +0.03(+2.97%) |
Aug 13, 2003 | 0.8886 | 0.9014 | 0.8600 | 0.8650 | 4,552,800 | -0.02(-2.61%) |
Aug 12, 2003 | 0.8904 | 0.8929 | 0.8621 | 0.8882 | 3,025,399 | +0.00(+0.20%) |
Aug 11, 2003 | 0.8339 | 0.8904 | 0.8336 | 0.8864 | 6,287,399 | +0.05(+5.66%) |
Aug 08, 2003 | 0.8250 | 0.8482 | 0.8243 | 0.8389 | 3,351,599 | +0.01(+1.73%) |
Aug 07, 2003 | 0.8254 | 0.8339 | 0.8071 | 0.8246 | 7,909,999 | -0.01(-1.16%) |
Aug 06, 2003 | 0.8714 | 0.8750 | 0.8168 | 0.8343 | 8,112,999 | -0.03(-3.91%) |
Aug 05, 2003 | 0.8964 | 0.9089 | 0.8664 | 0.8682 | 3,084,199 | -0.02(-2.57%) |
Aug 04, 2003 | 0.8911 | 0.8986 | 0.8679 | 0.8911 | 3,687,599 | +0.00(+0.00%) |
Aug 01, 2003 | 0.9257 | 0.9257 | 0.8911 | 0.8911 | 6,351,799 | -0.04(-4.77%) |
Jul 31, 2003 | 0.9375 | 0.9393 | 0.8857 | 0.9357 | 8,547,000 | +0.01(+0.94%) |
Jul 30, 2003 | 0.9554 | 0.9561 | 0.9232 | 0.9270 | 5,300,400 | -0.03(-2.75%) |
Jul 29, 2003 | 0.9554 | 0.9643 | 0.9375 | 0.9532 | 5,380,200 | +0.00(+0.26%) |
Jul 28, 2003 | 0.9482 | 0.9811 | 0.9468 | 0.9507 | 7,510,999 | -0.01(-1.48%) |
Jul 25, 2003 | 0.9318 | 0.9679 | 0.9318 | 0.9650 | 5,538,400 | +0.02(+2.35%) |
Jul 24, 2003 | 0.9607 | 0.9768 | 0.9357 | 0.9429 | 10,861,200 | -0.01(-1.01%) |
Jul 23, 2003 | 0.8879 | 0.9546 | 0.8875 | 0.9525 | 21,940,800 | +0.07(+7.98%) |
Jul 22, 2003 | 0.8404 | 0.8925 | 0.8386 | 0.8821 | 11,562,599 | +0.04(+4.97%) |
Jul 21, 2003 | 0.8629 | 0.8629 | 0.8204 | 0.8404 | 10,952,200 | -0.02(-2.57%) |
Jul 18, 2003 | 0.9111 | 0.9121 | 0.8054 | 0.8625 | 36,330,000 | -0.04(-4.47%) |
Jul 17, 2003 | 0.9014 | 0.9100 | 0.8775 | 0.9029 | 17,220,000 | -0.01(-0.78%) |
Jul 16, 2003 | 0.9518 | 0.9643 | 0.8750 | 0.9100 | 13,575,799 | -0.03(-3.41%) |
Jul 15, 2003 | 0.9525 | 1.001 | 0.9343 | 0.9421 | 17,588,200 | -0.06(-6.25%) |
Jul 14, 2003 | 0.9514 | 1.020 | 0.9461 | 1.005 | 11,862,199 | +0.06(+6.23%) |
Jul 11, 2003 | 0.9504 | 0.9732 | 0.9293 | 0.9461 | 7,956,199 | -0.02(-1.56%) |
Jul 10, 2003 | 0.9775 | 0.9979 | 0.9536 | 0.9611 | 8,888,600 | -0.02(-2.36%) |
Jul 09, 2003 | 0.9786 | 1.001 | 0.9607 | 0.9843 | 9,681,000 | +0.00(+0.47%) |
Jul 08, 2003 | 0.9643 | 0.9857 | 0.9554 | 0.9796 | 10,771,600 | +0.02(+2.35%) |
Jul 07, 2003 | 0.9821 | 1.021 | 0.9393 | 0.9571 | 19,625,200 | -0.03(-3.42%) |
Jul 03, 2003 | 0.9618 | 0.9964 | 0.9571 | 0.9911 | 8,212,399 | +0.02(+2.17%) |
Jul 02, 2003 | 0.9271 | 0.9821 | 0.9168 | 0.9700 | 39,127,200 | +0.09(+9.74%) |