Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 0.7321 | 0.7321 | 0.7103 | 0.7103 | 798,705 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7333 | 0.7430 | 0.7199 | 0.7391 | 564,710 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7577 | 0.7596 | 0.7257 | 0.7301 | 1,748,729 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7782 | 0.7814 | 0.7507 | 0.7513 | 1,489,773 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7641 | 0.7724 | 0.7507 | 0.7718 | 789,346 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7692 | 0.7712 | 0.7532 | 0.7603 | 1,126,300 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7551 | 0.7635 | 0.7455 | 0.7564 | 595,909 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7532 | 0.7660 | 0.7526 | 0.7551 | 989,022 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7532 | 0.7558 | 0.7449 | 0.7526 | 901,664 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7564 | 0.7609 | 0.7417 | 0.7468 | 1,319,736 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7590 | 0.7596 | 0.7468 | 0.7513 | 447,712 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7526 | 0.7628 | 0.7391 | 0.7442 | 914,143 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7507 | 0.7539 | 0.7391 | 0.7494 | 539,750 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7757 | 0.7808 | 0.7532 | 0.7609 | 1,109,140 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7705 | 0.7782 | 0.7628 | 0.7724 | 1,031,141 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7667 | 0.7692 | 0.7532 | 0.7603 | 857,984 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7539 | 0.7744 | 0.7436 | 0.7673 | 755,026 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7551 | 0.7692 | 0.7551 | 0.7628 | 586,549 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7487 | 0.7609 | 0.7436 | 0.7551 | 1,081,061 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7372 | 0.7609 | 0.7372 | 0.7609 | 781,546 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7244 | 0.7308 | 0.7148 | 0.7308 | 673,908 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7423 | 0.7551 | 0.7289 | 0.7308 | 1,246,418 | -0.01(-1.47%) |