Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.5929 | 0.5929 | 0.5832 | 0.5832 | 210,250 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5993 | 0.5993 | 0.5961 | 0.5961 | 50,226 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5916 | 0.6004 | 0.5916 | 0.5993 | 317,712 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5929 | 0.5929 | 0.5914 | 0.5918 | 277,998 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6072 | 0.6072 | 0.5860 | 0.5924 | 107,461 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5950 | 0.6019 | 0.5950 | 0.6019 | 43,218 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5886 | 0.5969 | 0.5644 | 0.5969 | 314,208 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5982 | 0.6046 | 0.5926 | 0.5926 | 495,257 | -0.01(-1.60%) |
Oct 21, 2003 | 0.6014 | 0.6016 | 0.6010 | 0.6023 | 23,361 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6121 | 0.6121 | 0.6044 | 0.6044 | 31,537 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 12,848 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6183 | 0.6200 | 0.6085 | 0.6096 | 331,729 | -0.01(-1.39%) |
Oct 15, 2003 | 0.6162 | 0.6162 | 0.6160 | 0.6181 | 254,637 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6156 | 0.6170 | 0.6156 | 0.6162 | 17,520 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6185 | 0.6185 | 0.6173 | 0.6153 | 197,402 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6205 | 0.6205 | 0.6185 | 0.6196 | 23,361 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6207 | 0.6207 | 0.6207 | 0.6207 | 24,529 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6218 | 0.6218 | 0.6119 | 0.6173 | 87,604 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6205 | 0.6222 | 0.6200 | 0.6209 | 266,317 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6066 | 0.6192 | 0.6066 | 0.6164 | 71,251 | +0.01(+1.41%) |
Oct 03, 2003 | 0.6034 | 0.6078 | 0.6034 | 0.6078 | 226,603 | +0.00(+0.04%) |
Oct 02, 2003 | 0.6027 | 0.6076 | 0.6027 | 0.6076 | 192,729 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6070 | 0.6070 | 0.6008 | 0.6014 | 138,999 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6036 | 0.6036 | 0.6001 | 0.6019 | 161,192 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5961 | 0.6019 | 0.5961 | 0.6012 | 150,679 | +0.00(+0.29%) |
Sep 26, 2003 | 0.6029 | 0.6055 | 0.5993 | 0.5995 | 171,704 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6158 | 0.6181 | 0.6083 | 0.6083 | 58,403 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6196 | 0.6196 | 0.6136 | 0.6136 | 224,267 | -0.01(-0.97%) |
Sep 23, 2003 | 0.6034 | 0.6207 | 0.6034 | 0.6196 | 131,990 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5976 | 0.6076 | 0.5954 | 0.6061 | 151,847 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5890 | 0.5890 | 0.5890 | 0.5935 | 160,024 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5837 | 0.5856 | 0.5815 | 0.5854 | 571,181 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5963 | 0.5963 | 0.5834 | 0.5847 | 259,309 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6059 | 0.6059 | 0.5993 | 0.5993 | 209,082 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6138 | 0.6190 | 0.6091 | 0.6121 | 1,453,067 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6545 | 0.6545 | 0.5922 | 0.6130 | 1,506,797 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6558 | 0.6558 | 0.6528 | 0.6543 | 81,764 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6588 | 0.6590 | 0.6543 | 0.6590 | 50,226 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6543 | 0.6575 | 0.6509 | 0.6575 | 294,351 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6530 | 0.6581 | 0.6511 | 0.6581 | 46,722 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6528 | 0.6551 | 0.6521 | 0.6547 | 53,730 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6524 | 0.6524 | 0.6485 | 0.6494 | 36,209 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6421 | 0.6485 | 0.6421 | 0.6479 | 234,780 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6382 | 0.6449 | 0.6382 | 0.6438 | 220,763 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6389 | 0.6389 | 0.6378 | 0.6378 | 240,620 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6382 | 0.6414 | 0.6382 | 0.6391 | 345,745 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6380 | 0.6380 | 0.6352 | 0.6372 | 112,133 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6385 | 0.6421 | 0.6380 | 0.6400 | 39,714 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6389 | 0.6414 | 0.6374 | 0.6397 | 171,704 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6357 | 0.6374 | 0.6299 | 0.6367 | 293,183 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6374 | 0.6378 | 0.6372 | 0.6372 | 39,714 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6410 | 0.6410 | 0.6357 | 0.6380 | 79,428 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6425 | 0.6429 | 0.6393 | 0.6429 | 285,006 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6442 | 0.6479 | 0.6436 | 0.6451 | 103,957 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6462 | 0.6464 | 0.6451 | 0.6464 | 10,512 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6492 | 0.6492 | 0.6442 | 0.6453 | 92,276 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6500 | 0.6513 | 0.6500 | 0.6513 | 14,016 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6504 | 0.6528 | 0.6466 | 0.6528 | 38,545 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6477 | 0.6545 | 0.6477 | 0.6507 | 107,461 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6517 | 0.6536 | 0.6453 | 0.6477 | 381,955 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6271 | 0.6485 | 0.6132 | 0.6451 | 385,459 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6271 | 0.6316 | 0.6209 | 0.6250 | 127,318 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6126 | 0.6220 | 0.6126 | 0.6220 | 50,226 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6098 | 0.6113 | 0.6048 | 0.6113 | 63,075 | -0.00(-0.28%) |