Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9603 | 0.9603 | 0.9340 | 0.9321 | 970,302 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9635 | 0.9635 | 0.9513 | 0.9513 | 1,198,058 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9712 | 0.9769 | 0.9635 | 0.9725 | 1,441,414 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9725 | 0.9795 | 0.9680 | 0.9731 | 1,769,008 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9712 | 0.9731 | 0.9622 | 0.9731 | 1,062,341 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9609 | 0.9757 | 0.9558 | 0.9667 | 527,270 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9667 | 0.9763 | 0.9564 | 0.9609 | 2,795,470 | -0.04(-3.66%) |
Oct 22, 2003 | 1.012 | 1.012 | 0.9853 | 0.9975 | 974,982 | -0.01(-1.08%) |
Oct 21, 2003 | 1.015 | 1.046 | 1.000 | 1.008 | 3,803,213 | -0.01(-1.07%) |
Oct 20, 2003 | 1.000 | 1.019 | 0.9878 | 1.019 | 2,252,600 | +0.02(+1.79%) |
Oct 17, 2003 | 1.006 | 1.009 | 0.9981 | 1.001 | 1,736,249 | -0.00(-0.45%) |
Oct 16, 2003 | 1.026 | 1.026 | 1.003 | 1.006 | 1,733,129 | +0.00(+0.00%) |
Oct 15, 2003 | 1.012 | 1.014 | 0.9981 | 1.006 | 2,123,122 | -0.02(-1.94%) |
Oct 14, 2003 | 1.019 | 1.026 | 1.012 | 1.026 | 1,350,936 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9821 | 1.024 | 0.9930 | 1.012 | 1,499,133 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9795 | 0.9968 | 0.9737 | 0.9821 | 3,419,459 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9942 | 1.008 | 0.9744 | 0.9853 | 2,929,628 | -0.02(-2.29%) |
Oct 08, 2003 | 1.013 | 1.038 | 1.006 | 1.008 | 1,803,328 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9834 | 0.9955 | 0.9776 | 0.9917 | 1,026,461 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9968 | 1.008 | 0.9910 | 0.9949 | 1,006,182 | +0.00(+0.45%) |
Oct 03, 2003 | 1.004 | 1.008 | 0.9904 | 0.9904 | 914,143 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9789 | 1.003 | 0.9776 | 1.003 | 1,934,366 | +0.04(+4.61%) |
Oct 01, 2003 | 0.9366 | 0.9590 | 0.9366 | 0.9590 | 1,096,660 | +0.04(+3.82%) |
Sep 30, 2003 | 0.8917 | 0.9237 | 0.8795 | 0.9237 | 4,065,288 | +0.04(+4.80%) |
Sep 29, 2003 | 0.8814 | 0.8814 | 0.8481 | 0.8814 | 3,670,615 | +0.00(+0.00%) |
Sep 26, 2003 | 0.9000 | 0.9013 | 0.8782 | 0.8814 | 3,244,742 | -0.02(-2.07%) |
Sep 25, 2003 | 0.9500 | 0.9500 | 0.8821 | 0.9000 | 1,552,172 | -0.06(-5.77%) |
Sep 24, 2003 | 0.9769 | 0.9776 | 0.9410 | 0.9551 | 978,102 | -0.03(-2.74%) |
Sep 23, 2003 | 1.010 | 1.006 | 0.9648 | 0.9821 | 2,915,588 | -0.03(-2.73%) |
Sep 22, 2003 | 1.012 | 1.016 | 1.008 | 1.010 | 818,985 | -0.01(-0.88%) |
Sep 19, 2003 | 1.013 | 1.019 | 1.008 | 1.019 | 1,090,420 | +0.01(+0.57%) |
Sep 18, 2003 | 1.002 | 1.026 | 1.002 | 1.013 | 1,098,220 | +0.02(+1.94%) |
Sep 17, 2003 | 0.9968 | 1.006 | 0.9904 | 0.9936 | 2,845,390 | -0.01(-0.70%) |
Sep 16, 2003 | 1.011 | 1.017 | 0.9942 | 1.001 | 2,405,477 | -0.01(-1.14%) |
Sep 15, 2003 | 1.026 | 1.033 | 1.012 | 1.012 | 998,382 | -0.02(-1.68%) |
Sep 12, 2003 | 1.012 | 1.035 | 1.006 | 1.030 | 804,945 | +0.02(+1.58%) |
Sep 11, 2003 | 0.9904 | 1.025 | 0.9872 | 1.013 | 2,399,237 | +0.04(+3.60%) |
Sep 10, 2003 | 0.9346 | 0.9808 | 0.9263 | 0.9782 | 1,410,215 | +0.03(+3.46%) |
Sep 09, 2003 | 0.9564 | 0.9609 | 0.9327 | 0.9455 | 1,499,133 | -0.02(-1.60%) |
Sep 08, 2003 | 1.000 | 1.006 | 0.9500 | 0.9609 | 1,174,659 | -0.04(-3.60%) |
Sep 05, 2003 | 0.9840 | 1.006 | 0.9840 | 0.9968 | 2,461,636 | +0.02(+1.97%) |
Sep 04, 2003 | 0.9910 | 1.008 | 0.9763 | 0.9776 | 2,996,707 | -0.01(-0.85%) |
Sep 03, 2003 | 0.9680 | 1.006 | 0.9596 | 0.9859 | 1,520,973 | +0.02(+2.19%) |
Sep 02, 2003 | 0.9359 | 0.9705 | 0.9327 | 0.9648 | 1,146,579 | +0.03(+3.22%) |
Aug 29, 2003 | 0.9116 | 0.9442 | 0.9071 | 0.9346 | 572,509 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9584 | 0.9584 | 0.9160 | 0.9295 | 3,683,095 | -0.03(-2.62%) |
Aug 27, 2003 | 0.9654 | 0.9789 | 0.9372 | 0.9545 | 1,773,688 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9205 | 0.9744 | 0.9205 | 0.9616 | 989,022 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8981 | 0.9263 | 0.8975 | 0.9141 | 2,241,680 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8769 | 0.9013 | 0.8673 | 0.8917 | 1,090,420 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8500 | 0.8846 | 0.8481 | 0.8654 | 2,918,708 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8398 | 0.8577 | 0.8282 | 0.8494 | 2,163,682 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8353 | 0.8551 | 0.8269 | 0.8462 | 2,102,843 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8333 | 0.8404 | 0.8276 | 0.8372 | 1,017,102 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8128 | 0.8308 | 0.8090 | 0.8205 | 483,591 | +0.01(+1.19%) |
Aug 14, 2003 | 0.8077 | 0.8135 | 0.7878 | 0.8109 | 1,155,939 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7532 | 0.7994 | 0.7532 | 0.7949 | 3,051,306 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7340 | 0.7494 | 0.7295 | 0.7481 | 843,945 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7417 | 0.7423 | 0.7333 | 0.7340 | 661,428 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7474 | 0.7474 | 0.7314 | 0.7410 | 332,274 | +0.00(+0.00%) |
Aug 07, 2003 | 0.7051 | 0.7494 | 0.7051 | 0.7410 | 1,531,893 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7212 | 0.7231 | 0.6955 | 0.7019 | 728,507 | -0.02(-2.67%) |
Aug 05, 2003 | 0.7058 | 0.7257 | 0.7051 | 0.7212 | 1,159,059 | +0.02(+3.12%) |
Aug 04, 2003 | 0.7000 | 0.7064 | 0.6801 | 0.6994 | 812,745 | -0.01(-1.53%) |