Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.105 | 1.130 | 1.089 | 1.093 | 169,446 | -0.03(-2.69%) |
Oct 30, 2003 | 1.079 | 1.153 | 1.065 | 1.123 | 245,697 | +0.04(+4.08%) |
Oct 29, 2003 | 1.008 | 1.131 | 1.008 | 1.079 | 741,753 | +0.07(+7.44%) |
Oct 28, 2003 | 1.003 | 1.007 | 0.9996 | 1.004 | 354,779 | +0.00(+0.25%) |
Oct 27, 2003 | 1.013 | 1.024 | 1.002 | 1.002 | 268,996 | -0.01(-1.40%) |
Oct 24, 2003 | 1.016 | 1.019 | 1.013 | 1.016 | 813,344 | -0.00(-0.08%) |
Oct 23, 2003 | 1.007 | 1.018 | 1.007 | 1.017 | 783,691 | +0.00(+0.33%) |
Oct 22, 2003 | 1.007 | 1.013 | 0.9976 | 1.013 | 318,771 | +0.01(+0.62%) |
Oct 21, 2003 | 1.004 | 1.020 | 1.004 | 1.007 | 1,209,744 | +0.00(+0.29%) |
Oct 20, 2003 | 1.034 | 1.034 | 0.9950 | 1.004 | 1,034,716 | -0.03(-2.45%) |
Oct 17, 2003 | 1.091 | 1.095 | 1.016 | 1.029 | 767,276 | -0.06(-5.22%) |
Oct 16, 2003 | 1.157 | 1.141 | 1.086 | 1.086 | 297,061 | -0.07(-6.10%) |
Oct 15, 2003 | 1.156 | 1.157 | 1.146 | 1.157 | 25,628 | +0.00(+0.04%) |
Oct 14, 2003 | 1.163 | 1.175 | 1.155 | 1.156 | 108,657 | -0.02(-1.61%) |
Oct 13, 2003 | 1.160 | 1.181 | 1.144 | 1.175 | 688,758 | +0.02(+1.63%) |
Oct 10, 2003 | 1.148 | 1.175 | 1.148 | 1.156 | 402,436 | +0.00(+0.17%) |
Oct 09, 2003 | 1.102 | 1.187 | 1.102 | 1.154 | 854,647 | +0.02(+2.20%) |
Oct 08, 2003 | 1.116 | 1.137 | 1.108 | 1.129 | 679,184 | +0.01(+1.17%) |
Oct 07, 2003 | 1.074 | 1.118 | 1.072 | 1.116 | 211,808 | +0.04(+3.34%) |
Oct 06, 2003 | 1.088 | 1.089 | 1.071 | 1.080 | 360,180 | -0.01(-0.46%) |
Oct 03, 2003 | 1.070 | 1.102 | 1.070 | 1.085 | 213,439 | +0.00(+0.19%) |
Oct 02, 2003 | 1.072 | 1.124 | 1.072 | 1.083 | 296,669 | -0.01(-0.54%) |
Oct 01, 2003 | 1.108 | 1.144 | 1.070 | 1.089 | 862,600 | -0.00(-0.35%) |
Sep 30, 2003 | 1.045 | 1.097 | 1.041 | 1.093 | 314,111 | +0.04(+4.16%) |
Sep 29, 2003 | 1.016 | 1.078 | 1.016 | 1.049 | 282,171 | +0.04(+3.74%) |
Sep 26, 2003 | 0.9862 | 1.017 | 0.9778 | 1.011 | 483,452 | +0.02(+2.47%) |
Sep 25, 2003 | 1.005 | 1.017 | 0.9845 | 0.9871 | 525,380 | -0.02(-1.71%) |
Sep 24, 2003 | 1.010 | 1.007 | 0.9946 | 1.004 | 584,210 | -0.01(-0.54%) |
Sep 23, 2003 | 1.006 | 1.010 | 1.003 | 1.010 | 1,431,825 | +0.01(+0.67%) |
Sep 22, 2003 | 1.011 | 1.011 | 0.9967 | 1.003 | 2,945,832 | +0.01(+0.59%) |
Sep 19, 2003 | 1.001 | 1.011 | 0.9971 | 0.9971 | 11,649 | -0.01(-0.79%) |
Sep 18, 2003 | 1.033 | 1.033 | 1.003 | 1.005 | 586,709 | -0.01(-1.44%) |
Sep 17, 2003 | 1.008 | 1.024 | 1.007 | 1.020 | 576,987 | +0.01(+0.62%) |
Sep 16, 2003 | 1.033 | 1.055 | 1.008 | 1.013 | 501,700 | -0.01(-1.15%) |
Sep 15, 2003 | 1.008 | 1.057 | 0.9971 | 1.025 | 678,846 | +0.01(+1.29%) |
Sep 12, 2003 | 1.017 | 1.020 | 1.011 | 1.012 | 26,476 | -0.00(-0.37%) |
Sep 11, 2003 | 1.014 | 1.027 | 0.9925 | 1.016 | 118,612 | +0.01(+0.87%) |
Sep 10, 2003 | 1.035 | 1.048 | 0.9967 | 1.007 | 770,982 | -0.04(-3.61%) |
Sep 09, 2003 | 1.026 | 1.053 | 1.026 | 1.045 | 295,472 | +0.02(+1.72%) |
Sep 08, 2003 | 1.008 | 1.055 | 1.008 | 1.027 | 325,125 | -0.00(-0.08%) |
Sep 05, 2003 | 1.020 | 1.035 | 1.007 | 1.028 | 189,568 | +0.01(+0.78%) |
Sep 04, 2003 | 1.008 | 1.064 | 1.007 | 1.020 | 438,443 | +0.00(+0.25%) |
Sep 03, 2003 | 1.027 | 1.027 | 1.007 | 1.018 | 271,114 | -0.01(-0.65%) |
Sep 02, 2003 | 1.002 | 1.026 | 0.9904 | 1.024 | 773,100 | +0.03(+2.78%) |
Aug 29, 2003 | 0.9963 | 0.9967 | 0.9883 | 0.9967 | 519,989 | +0.01(+0.63%) |
Aug 28, 2003 | 0.9963 | 0.9967 | 0.9757 | 0.9904 | 205,454 | -0.00(-0.21%) |
Aug 27, 2003 | 0.9749 | 0.9925 | 0.9715 | 0.9925 | 874,768 | +0.02(+2.16%) |
Aug 26, 2003 | 0.9652 | 0.9862 | 0.9547 | 0.9715 | 603,654 | -0.01(-0.94%) |
Aug 25, 2003 | 0.9489 | 1.005 | 0.9489 | 0.9808 | 970,082 | +0.03(+2.86%) |
Aug 22, 2003 | 0.9430 | 0.9581 | 0.9430 | 0.9535 | 323,007 | -0.00(-0.13%) |
Aug 21, 2003 | 0.9455 | 0.9556 | 0.9442 | 0.9547 | 628,012 | -0.00(-0.05%) |
Aug 20, 2003 | 0.9401 | 0.9552 | 0.9346 | 0.9552 | 623,775 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9564 | 0.9673 | 0.9279 | 0.9438 | 1,512,312 | -0.02(-1.66%) |
Aug 18, 2003 | 0.9380 | 0.9736 | 0.9380 | 0.9598 | 3,165,477 | +0.03(+3.02%) |
Aug 15, 2003 | 0.8981 | 0.9401 | 0.8918 | 0.9317 | 14,790,584 | +0.05(+5.97%) |
Aug 14, 2003 | 0.8796 | 0.8855 | 0.8607 | 0.8792 | 266,878 | +0.01(+0.72%) |
Aug 13, 2003 | 0.8267 | 0.8729 | 0.8267 | 0.8729 | 238,284 | +0.05(+5.69%) |
Aug 12, 2003 | 0.8058 | 0.8603 | 0.8058 | 0.8259 | 184,273 | +0.02(+2.50%) |
Aug 11, 2003 | 0.8095 | 0.8121 | 0.8058 | 0.8058 | 51,893 | +0.01(+1.00%) |
Aug 08, 2003 | 0.8137 | 0.8351 | 0.7911 | 0.7978 | 315,594 | -0.01(-1.35%) |
Aug 07, 2003 | 0.8041 | 0.8116 | 0.8041 | 0.8087 | 135,557 | +0.00(+0.10%) |
Aug 06, 2003 | 0.8062 | 0.8305 | 0.7974 | 0.8079 | 176,860 | +0.00(+0.16%) |
Aug 05, 2003 | 0.8058 | 0.8142 | 0.8058 | 0.8066 | 113,317 | +0.00(+0.10%) |
Aug 04, 2003 | 0.8066 | 0.8079 | 0.8016 | 0.8058 | 267,937 | +0.00(+0.26%) |