Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9086 | 0.9323 | 0.9086 | 0.9402 | 82,706 | +0.02(+2.58%) |
Oct 30, 2003 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 16,160 | +0.00(+0.43%) |
Oct 29, 2003 | 0.9112 | 0.9125 | 0.8957 | 0.9125 | 51,334 | +0.01(+0.73%) |
Oct 28, 2003 | 0.8747 | 0.9060 | 0.8747 | 0.9060 | 81,755 | +0.04(+5.19%) |
Oct 27, 2003 | 0.9046 | 0.9204 | 0.8350 | 0.8613 | 248,118 | -0.04(-4.80%) |
Oct 24, 2003 | 0.9007 | 0.9136 | 0.8836 | 0.9046 | 36,124 | -0.00(-0.20%) |
Oct 23, 2003 | 0.8836 | 0.9065 | 0.8836 | 0.9065 | 23,766 | +0.02(+2.28%) |
Oct 22, 2003 | 0.8876 | 0.8876 | 0.8810 | 0.8862 | 39,927 | -0.01(-0.88%) |
Oct 21, 2003 | 0.9046 | 0.9046 | 0.8878 | 0.8941 | 64,643 | -0.00(-0.44%) |
Oct 20, 2003 | 0.8941 | 0.9007 | 0.8941 | 0.8981 | 38,025 | +0.01(+1.19%) |
Oct 17, 2003 | 0.8870 | 0.8870 | 0.8823 | 0.8876 | 64,643 | +0.01(+0.63%) |
Oct 16, 2003 | 0.8784 | 0.8820 | 0.8784 | 0.8820 | 24,716 | -0.02(-2.07%) |
Oct 15, 2003 | 0.8944 | 0.9068 | 0.8944 | 0.9007 | 88,409 | +0.01(+0.74%) |
Oct 14, 2003 | 0.8718 | 0.8836 | 0.8586 | 0.8941 | 462,013 | +0.04(+4.97%) |
Oct 13, 2003 | 0.8476 | 0.8476 | 0.8323 | 0.8518 | 31,371 | +0.01(+1.19%) |
Oct 10, 2003 | 0.8415 | 0.8544 | 0.8418 | 0.8418 | 13,309 | +0.00(+0.03%) |
Oct 09, 2003 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 0.8389 | 0.8415 | 0.8389 | 0.8415 | 27,568 | +0.00(+0.47%) |
Oct 07, 2003 | 0.8415 | 0.8415 | 0.8376 | 0.8376 | 19,012 | -0.01(-1.24%) |
Oct 06, 2003 | 0.8494 | 0.8494 | 0.8389 | 0.8481 | 31,371 | +0.01(+1.03%) |
Oct 03, 2003 | 0.8468 | 0.8534 | 0.8394 | 0.8394 | 48,482 | -0.00(-0.25%) |
Oct 02, 2003 | 0.8428 | 0.8452 | 0.8389 | 0.8415 | 13,309 | +0.01(+0.63%) |
Oct 01, 2003 | 0.8363 | 0.8363 | 0.8363 | 0.8363 | 54,186 | -0.01(-0.63%) |
Sep 30, 2003 | 0.8415 | 0.8439 | 0.8350 | 0.8415 | 10,457 | +0.01(+0.76%) |
Sep 29, 2003 | 0.8352 | 0.8352 | 0.8350 | 0.8352 | 14,259 | +0.01(+0.83%) |
Sep 26, 2003 | 0.8284 | 0.8284 | 0.8284 | 0.8284 | 18,062 | -0.01(-0.79%) |
Sep 25, 2003 | 0.8350 | 0.8360 | 0.8284 | 0.8350 | 13,309 | +0.01(+0.79%) |
Sep 24, 2003 | 0.8297 | 0.8310 | 0.8284 | 0.8284 | 20,914 | -0.00(-0.16%) |
Sep 23, 2003 | 0.8310 | 0.8321 | 0.8244 | 0.8297 | 16,160 | -0.00(-0.16%) |
Sep 22, 2003 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 28,519 | -0.01(-1.22%) |
Sep 19, 2003 | 0.8379 | 0.8413 | 0.8379 | 0.8413 | 21,864 | -0.00(-0.03%) |
Sep 18, 2003 | 0.8455 | 0.8455 | 0.8415 | 0.8415 | 69,397 | -0.01(-0.78%) |
Sep 17, 2003 | 0.8547 | 0.8547 | 0.8481 | 0.8481 | 9,506 | -0.01(-0.77%) |
Sep 16, 2003 | 0.8547 | 0.8547 | 0.8534 | 0.8547 | 20,914 | +0.00(+0.00%) |
Sep 15, 2003 | 0.8547 | 0.8547 | 0.8481 | 0.8547 | 57,989 | +0.00(+0.00%) |
Sep 12, 2003 | 0.8613 | 0.8665 | 0.8521 | 0.8547 | 46,581 | +0.00(+0.00%) |
Sep 11, 2003 | 0.8584 | 0.8599 | 0.8442 | 0.8547 | 13,309 | +0.00(+0.28%) |
Sep 10, 2003 | 0.8639 | 0.8678 | 0.8442 | 0.8523 | 37,075 | -0.02(-1.97%) |
Sep 09, 2003 | 0.8707 | 0.8728 | 0.8694 | 0.8694 | 44,680 | -0.00(-0.27%) |
Sep 08, 2003 | 0.8741 | 0.8744 | 0.8705 | 0.8718 | 27,568 | -0.00(-0.15%) |
Sep 05, 2003 | 0.8731 | 0.8731 | 0.8731 | 0.8731 | 12,358 | -0.00(-0.09%) |
Sep 04, 2003 | 0.8665 | 0.8744 | 0.8665 | 0.8739 | 19,012 | +0.01(+0.85%) |
Sep 03, 2003 | 0.8678 | 0.8678 | 0.8615 | 0.8665 | 39,927 | -0.00(-0.15%) |
Sep 02, 2003 | 0.8691 | 0.8744 | 0.8626 | 0.8678 | 16,160 | -0.01(-0.75%) |
Aug 29, 2003 | 0.8744 | 0.8744 | 0.8676 | 0.8744 | 27,568 | -0.00(-0.27%) |
Aug 28, 2003 | 0.8744 | 0.8770 | 0.8705 | 0.8768 | 18,062 | -0.00(-0.45%) |
Aug 27, 2003 | 0.8744 | 0.8807 | 0.8652 | 0.8807 | 86,508 | +0.03(+2.98%) |
Aug 26, 2003 | 0.8739 | 0.8739 | 0.8552 | 0.8552 | 108,373 | -0.02(-2.05%) |
Aug 25, 2003 | 0.8678 | 0.8731 | 0.8665 | 0.8731 | 43,729 | +0.01(+0.61%) |
Aug 22, 2003 | 0.8678 | 0.8678 | 0.8657 | 0.8678 | 9,506 | +0.00(+0.30%) |
Aug 21, 2003 | 0.8415 | 0.8678 | 0.8415 | 0.8652 | 82,706 | +0.01(+1.08%) |
Aug 20, 2003 | 0.8428 | 0.8610 | 0.8428 | 0.8560 | 59,890 | +0.01(+0.77%) |
Aug 19, 2003 | 0.8418 | 0.8534 | 0.8418 | 0.8494 | 59,890 | +0.01(+0.65%) |
Aug 18, 2003 | 0.8413 | 0.8439 | 0.8413 | 0.8439 | 35,173 | +0.00(+0.28%) |
Aug 15, 2003 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 12,358 | +0.00(+0.00%) |
Aug 14, 2003 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 44,680 | +0.01(+0.79%) |
Aug 13, 2003 | 0.8347 | 0.8389 | 0.8347 | 0.8350 | 8,555 | +0.00(+0.28%) |
Aug 12, 2003 | 0.8334 | 0.8336 | 0.8284 | 0.8326 | 34,223 | +0.00(+0.48%) |
Aug 11, 2003 | 0.8350 | 0.8415 | 0.8286 | 0.8286 | 61,791 | -0.00(-0.35%) |
Aug 08, 2003 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 0.8402 | 0.8402 | 0.8310 | 0.8315 | 51,334 | -0.01(-0.72%) |
Aug 06, 2003 | 0.8431 | 0.8431 | 0.8310 | 0.8376 | 41,828 | -0.01(-0.66%) |
Aug 05, 2003 | 0.8494 | 0.8494 | 0.8415 | 0.8431 | 136,892 | -0.01(-0.74%) |
Aug 04, 2003 | 0.8313 | 0.8539 | 0.8313 | 0.8494 | 48,482 | +0.02(+2.22%) |