Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.8186 | 0.8221 | 0.8165 | 0.8165 | 3,440,968 | -0.00(-0.07%) |
Oct 30, 2003 | 0.8214 | 0.8214 | 0.8093 | 0.8171 | 2,547,000 | -0.00(-0.24%) |
Oct 29, 2003 | 0.8153 | 0.8200 | 0.8111 | 0.8191 | 3,777,330 | +0.00(+0.41%) |
Oct 28, 2003 | 0.8225 | 0.8225 | 0.8132 | 0.8157 | 5,745,140 | -0.00(-0.27%) |
Oct 27, 2003 | 0.8054 | 0.8188 | 0.8052 | 0.8179 | 2,343,743 | +0.01(+1.55%) |
Oct 24, 2003 | 0.8075 | 0.8096 | 0.7992 | 0.8054 | 3,881,656 | -0.01(-0.77%) |
Oct 23, 2003 | 0.8214 | 0.8214 | 0.8089 | 0.8117 | 6,072,508 | -0.01(-1.68%) |
Oct 22, 2003 | 0.8172 | 0.8256 | 0.8159 | 0.8256 | 5,293,659 | +0.01(+0.66%) |
Oct 21, 2003 | 0.8154 | 0.8243 | 0.8145 | 0.8202 | 4,969,888 | +0.01(+1.01%) |
Oct 20, 2003 | 0.8138 | 0.8140 | 0.8063 | 0.8120 | 3,752,148 | -0.00(-0.26%) |
Oct 17, 2003 | 0.8159 | 0.8211 | 0.8132 | 0.8140 | 4,459,049 | -0.00(-0.22%) |
Oct 16, 2003 | 0.8193 | 0.8249 | 0.7975 | 0.8159 | 11,137,729 | +0.00(+0.10%) |
Oct 15, 2003 | 0.7992 | 0.8234 | 0.7981 | 0.8150 | 16,978,202 | +0.05(+6.81%) |
Oct 14, 2003 | 0.7429 | 0.7632 | 0.7429 | 0.7630 | 2,340,146 | +0.01(+1.93%) |
Oct 13, 2003 | 0.7597 | 0.7633 | 0.7469 | 0.7486 | 3,624,438 | -0.01(-1.10%) |
Oct 10, 2003 | 0.7679 | 0.7687 | 0.7569 | 0.7569 | 2,516,421 | -0.01(-1.00%) |
Oct 09, 2003 | 0.7714 | 0.7728 | 0.7616 | 0.7646 | 1,780,741 | +0.00(+0.02%) |
Oct 08, 2003 | 0.7753 | 0.7778 | 0.7665 | 0.7644 | 2,552,396 | -0.01(-1.35%) |
Oct 07, 2003 | 0.7637 | 0.7744 | 0.7610 | 0.7749 | 2,323,957 | +0.01(+1.01%) |
Oct 06, 2003 | 0.7589 | 0.7768 | 0.7589 | 0.7671 | 2,762,847 | +0.02(+2.11%) |
Oct 03, 2003 | 0.7464 | 0.7571 | 0.7459 | 0.7512 | 2,978,695 | +0.01(+1.75%) |
Oct 02, 2003 | 0.7330 | 0.7401 | 0.7297 | 0.7383 | 2,413,894 | +0.01(+1.78%) |
Oct 01, 2003 | 0.7255 | 0.7255 | 0.7255 | 0.7254 | 3,036,254 | +0.00(+0.27%) |
Sep 30, 2003 | 0.7213 | 0.7295 | 0.7158 | 0.7234 | 4,423,074 | -0.01(-0.93%) |
Sep 29, 2003 | 0.7201 | 0.7311 | 0.7186 | 0.7302 | 2,480,447 | +0.01(+1.94%) |
Sep 26, 2003 | 0.7325 | 0.7345 | 0.7123 | 0.7163 | 3,351,031 | -0.02(-2.20%) |
Sep 25, 2003 | 0.7396 | 0.7415 | 0.7269 | 0.7325 | 3,430,176 | -0.01(-1.31%) |
Sep 24, 2003 | 0.7648 | 0.7650 | 0.7394 | 0.7422 | 3,417,584 | -0.02(-2.94%) |
Sep 23, 2003 | 0.7533 | 0.7647 | 0.7521 | 0.7647 | 4,228,811 | +0.01(+0.68%) |
Sep 22, 2003 | 0.7693 | 0.7693 | 0.7571 | 0.7596 | 2,075,733 | -0.01(-1.85%) |
Sep 19, 2003 | 0.7762 | 0.7783 | 0.7694 | 0.7739 | 3,095,612 | -0.01(-0.91%) |
Sep 18, 2003 | 0.7575 | 0.7811 | 0.7573 | 0.7810 | 7,225,493 | +0.02(+3.08%) |
Sep 17, 2003 | 0.7505 | 0.7597 | 0.7464 | 0.7576 | 3,440,968 | +0.01(+0.94%) |
Sep 16, 2003 | 0.7332 | 0.7496 | 0.7322 | 0.7505 | 2,667,514 | +0.02(+2.37%) |
Sep 15, 2003 | 0.7359 | 0.7373 | 0.7312 | 0.7332 | 2,394,108 | +0.00(+0.09%) |
Sep 12, 2003 | 0.7398 | 0.7414 | 0.7206 | 0.7325 | 4,444,659 | -0.01(-1.92%) |
Sep 11, 2003 | 0.7375 | 0.7493 | 0.7276 | 0.7468 | 4,415,879 | +0.01(+1.00%) |
Sep 10, 2003 | 0.7561 | 0.7561 | 0.7337 | 0.7394 | 5,923,214 | -0.02(-2.56%) |
Sep 09, 2003 | 0.7644 | 0.7644 | 0.7534 | 0.7589 | 3,457,156 | -0.00(-0.36%) |
Sep 08, 2003 | 0.7664 | 0.7700 | 0.7593 | 0.7616 | 4,827,788 | -0.00(-0.63%) |
Sep 05, 2003 | 0.7689 | 0.7767 | 0.7597 | 0.7665 | 2,221,430 | -0.01(-0.76%) |
Sep 04, 2003 | 0.7749 | 0.7765 | 0.7616 | 0.7724 | 4,313,351 | -0.01(-0.77%) |
Sep 03, 2003 | 0.7915 | 0.7915 | 0.7758 | 0.7783 | 6,626,517 | +0.00(+0.30%) |
Sep 02, 2003 | 0.7679 | 0.7790 | 0.7667 | 0.7760 | 6,117,477 | +0.02(+2.38%) |
Aug 29, 2003 | 0.7512 | 0.7636 | 0.7478 | 0.7579 | 2,752,055 | +0.01(+0.91%) |
Aug 28, 2003 | 0.7533 | 0.7554 | 0.7283 | 0.7511 | 5,079,610 | +0.00(+0.48%) |
Aug 27, 2003 | 0.7348 | 0.7494 | 0.7329 | 0.7475 | 2,962,506 | +0.01(+1.53%) |
Aug 26, 2003 | 0.7297 | 0.7362 | 0.7186 | 0.7362 | 4,993,271 | +0.00(+0.21%) |
Aug 25, 2003 | 0.7505 | 0.7507 | 0.7309 | 0.7347 | 6,291,953 | -0.02(-2.38%) |
Aug 22, 2003 | 0.7658 | 0.7686 | 0.7478 | 0.7526 | 14,871,890 | -0.01(-0.82%) |
Aug 21, 2003 | 0.7554 | 0.7590 | 0.7491 | 0.7589 | 9,547,653 | +0.01(+1.11%) |
Aug 20, 2003 | 0.7493 | 0.7526 | 0.7430 | 0.7505 | 9,022,424 | +0.00(+0.19%) |
Aug 19, 2003 | 0.7436 | 0.7547 | 0.7352 | 0.7491 | 16,418,797 | +0.01(+0.77%) |
Aug 18, 2003 | 0.7130 | 0.7498 | 0.7109 | 0.7434 | 34,001,372 | +0.03(+4.27%) |
Aug 15, 2003 | 0.7012 | 0.7223 | 0.6977 | 0.7130 | 67,470,320 | +0.00(+0.02%) |
Aug 14, 2003 | 0.7332 | 0.7359 | 0.7081 | 0.7129 | 27,157,208 | -0.03(-3.66%) |
Aug 13, 2003 | 0.7345 | 0.7484 | 0.7284 | 0.7400 | 7,883,828 | +0.01(+0.87%) |
Aug 12, 2003 | 0.7206 | 0.7380 | 0.7088 | 0.7336 | 8,405,460 | +0.02(+2.15%) |
Aug 11, 2003 | 0.7031 | 0.7191 | 0.6935 | 0.7181 | 5,412,375 | +0.01(+1.73%) |
Aug 08, 2003 | 0.7144 | 0.7151 | 0.6985 | 0.7059 | 4,003,970 | -0.01(-1.09%) |
Aug 07, 2003 | 0.7220 | 0.7220 | 0.7047 | 0.7137 | 4,885,347 | -0.01(-1.25%) |
Aug 06, 2003 | 0.7158 | 0.7270 | 0.7123 | 0.7227 | 7,515,089 | -0.01(-0.76%) |
Aug 05, 2003 | 0.7491 | 0.7491 | 0.7241 | 0.7283 | 5,371,004 | -0.02(-2.51%) |
Aug 04, 2003 | 0.7616 | 0.7616 | 0.7408 | 0.7471 | 2,131,493 | -0.02(-2.02%) |