Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.7244 | 0.7264 | 0.7152 | 0.7213 | 22,470,914 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7383 | 0.7111 | 0.7247 | 46,723,860 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7067 | 0.7240 | 85,680,560 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7135 | 0.6731 | 0.7118 | 102,528,128 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6588 | 0.6683 | 58,549,128 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6911 | 0.6659 | 0.6686 | 80,476,960 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6731 | 0.6897 | 0.6707 | 0.6870 | 61,862,580 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7033 | 0.6659 | 0.6683 | 107,991,336 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6724 | 0.6863 | 0.6661 | 0.6782 | 64,599,816 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7305 | 0.7305 | 0.6833 | 0.6854 | 96,667,024 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7281 | 0.7386 | 0.7240 | 0.7284 | 63,181,144 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7305 | 0.7128 | 0.7281 | 67,204,824 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7203 | 0.7329 | 0.7057 | 0.7186 | 87,053,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,781,832 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7203 | 0.7390 | 467,859,168 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6255 | 0.6286 | 0.6061 | 0.6173 | 125,719,712 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6014 | 0.6224 | 0.5915 | 0.6163 | 96,078,224 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6252 | 0.6269 | 0.6099 | 0.6139 | 76,226,072 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6235 | 0.5949 | 0.6197 | 70,233,400 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6150 | 0.6201 | 0.5912 | 0.6007 | 65,127,200 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6211 | 0.6360 | 0.6086 | 0.6129 | 58,226,036 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6286 | 0.6024 | 0.6211 | 53,804,340 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6245 | 0.5895 | 0.6211 | 104,201,032 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5844 | 0.5912 | 0.5803 | 0.5844 | 27,749,234 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5776 | 0.5864 | 0.5722 | 0.5813 | 48,772,092 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5776 | 0.5946 | 0.5766 | 0.5834 | 49,304,500 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6007 | 0.5830 | 0.5861 | 67,792,216 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6075 | 0.5810 | 0.5963 | 82,627,704 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5664 | 0.5793 | 0.5630 | 0.5786 | 50,639,180 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5810 | 0.5922 | 0.5654 | 0.5660 | 50,104,288 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,334,976 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6024 | 0.5735 | 0.5772 | 76,648,792 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5681 | 0.5864 | 0.5647 | 0.5847 | 67,920,712 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5749 | 0.5861 | 0.5705 | 0.5742 | 47,390,360 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,959,420 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5586 | 92,857,952 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5759 | 0.5473 | 0.5507 | 80,128,200 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5579 | 0.5708 | 55,640,032 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,634,096 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5844 | 0.5609 | 0.5701 | 93,982,816 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,184,312 | +0.01(+1.55%) |
Oct 01, 2003 | 0.5436 | 0.5535 | 0.5423 | 0.5470 | 95,472,224 | +0.00(+0.81%) |
Sep 30, 2003 | 0.5372 | 0.5609 | 0.5351 | 0.5426 | 111,060,184 | +0.00(+0.13%) |
Sep 29, 2003 | 0.5440 | 0.5633 | 0.5334 | 0.5419 | 210,803,296 | -0.03(-5.40%) |
Sep 26, 2003 | 0.5939 | 0.5956 | 0.5650 | 0.5728 | 97,520,848 | -0.02(-3.82%) |
Sep 25, 2003 | 0.6088 | 0.6197 | 0.5929 | 0.5956 | 79,850,696 | -0.01(-1.46%) |
Sep 24, 2003 | 0.6398 | 0.6455 | 0.6048 | 0.6044 | 172,165,312 | -0.05(-7.54%) |
Sep 23, 2003 | 0.6486 | 0.6574 | 0.6401 | 0.6537 | 68,154,384 | +0.01(+0.94%) |
Sep 22, 2003 | 0.6608 | 0.6622 | 0.6421 | 0.6476 | 80,081,160 | -0.03(-3.93%) |
Sep 19, 2003 | 0.6875 | 0.6917 | 0.6680 | 0.6741 | 70,549,960 | -0.01(-0.80%) |
Sep 18, 2003 | 0.6707 | 0.6799 | 0.6632 | 0.6795 | 65,795,860 | +0.01(+0.76%) |
Sep 17, 2003 | 0.6707 | 0.6873 | 0.6652 | 0.6744 | 98,410,632 | +0.01(+1.17%) |
Sep 16, 2003 | 0.6479 | 0.6686 | 0.6479 | 0.6666 | 67,661,640 | +0.02(+3.10%) |
Sep 15, 2003 | 0.6629 | 0.6664 | 0.6442 | 0.6466 | 65,017,684 | -0.01(-1.65%) |
Sep 12, 2003 | 0.6425 | 0.6717 | 0.6353 | 0.6574 | 126,816,072 | +0.01(+1.47%) |
Sep 11, 2003 | 0.6652 | 0.6846 | 0.6218 | 0.6479 | 284,982,656 | -0.01(-1.29%) |
Sep 10, 2003 | 0.6846 | 0.7030 | 0.6510 | 0.6564 | 150,531,056 | -0.05(-6.85%) |
Sep 09, 2003 | 0.6455 | 0.7295 | 0.6367 | 0.7047 | 271,533,824 | +0.04(+6.14%) |
Sep 08, 2003 | 0.6449 | 0.6714 | 0.6370 | 0.6639 | 164,679,728 | +0.03(+4.60%) |
Sep 05, 2003 | 0.6068 | 0.6489 | 0.5997 | 0.6347 | 130,675,040 | +0.03(+4.77%) |
Sep 04, 2003 | 0.6024 | 0.6201 | 0.5980 | 0.6058 | 81,556,296 | +0.01(+0.96%) |
Sep 03, 2003 | 0.6211 | 0.6228 | 0.5970 | 0.6000 | 92,689,736 | -0.01(-1.94%) |