Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.030 | 1.075 | 1.030 | 1.055 | 62,811 | +0.04(+4.10%) |
Oct 30, 2003 | 1.014 | 1.014 | 1.014 | 1.014 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.000 | 1.017 | 1.000 | 1.014 | 31,628 | +0.02(+1.66%) |
Oct 28, 2003 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 12,918 | +0.01(+0.71%) |
Oct 27, 2003 | 0.9782 | 0.9900 | 0.9782 | 0.9900 | 13,364 | +0.01(+1.20%) |
Oct 24, 2003 | 0.9782 | 0.9782 | 0.9782 | 0.9782 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 0.9782 | 0.9782 | 0.9776 | 0.9782 | 4,900 | +0.00(+0.29%) |
Oct 22, 2003 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 890 | -0.00(-0.40%) |
Oct 21, 2003 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 0.9911 | 0.9911 | 0.9726 | 0.9793 | 33,410 | -0.02(-1.58%) |
Oct 17, 2003 | 1.005 | 1.005 | 0.9950 | 0.9950 | 20,046 | -0.02(-1.50%) |
Oct 16, 2003 | 0.9989 | 1.013 | 0.9989 | 1.010 | 30,292 | +0.02(+2.04%) |
Oct 15, 2003 | 0.9681 | 0.9950 | 0.9681 | 0.9900 | 25,837 | +0.02(+1.97%) |
Oct 14, 2003 | 0.9597 | 0.9894 | 0.9568 | 0.9709 | 80,185 | +0.02(+2.00%) |
Oct 13, 2003 | 0.9512 | 0.9613 | 0.9518 | 0.9518 | 9,800 | -0.01(-0.53%) |
Oct 10, 2003 | 0.9540 | 0.9597 | 0.9495 | 0.9568 | 40,983 | +0.00(+0.29%) |
Oct 09, 2003 | 0.9456 | 0.9653 | 0.9406 | 0.9540 | 40,983 | +0.01(+0.89%) |
Oct 08, 2003 | 0.9316 | 0.9568 | 0.9316 | 0.9456 | 47,220 | +0.02(+1.81%) |
Oct 07, 2003 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 0.9322 | 0.9322 | 0.9288 | 0.9288 | 14,255 | -0.01(-1.25%) |
Oct 02, 2003 | 0.9484 | 0.9484 | 0.9406 | 0.9406 | 13,364 | -0.01(-0.53%) |
Oct 01, 2003 | 0.9400 | 0.9400 | 0.9400 | 0.9456 | 8,018 | +0.01(+0.90%) |
Sep 30, 2003 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 4,454 | -0.01(-1.24%) |
Sep 26, 2003 | 0.9400 | 0.9490 | 0.9400 | 0.9490 | 13,364 | +0.01(+1.56%) |
Sep 25, 2003 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 9,800 | +0.01(+0.85%) |
Sep 24, 2003 | 0.9288 | 0.9316 | 0.9265 | 0.9265 | 8,909 | +0.00(+0.06%) |
Sep 23, 2003 | 0.9277 | 0.9277 | 0.9260 | 0.9260 | 9,800 | +0.01(+0.98%) |
Sep 22, 2003 | 0.9170 | 0.9181 | 0.9136 | 0.9170 | 17,373 | -0.00(-0.06%) |
Sep 19, 2003 | 0.9176 | 0.9176 | 0.9176 | 0.9176 | 4,009 | +0.01(+1.24%) |
Sep 18, 2003 | 0.9176 | 0.9176 | 0.9119 | 0.9063 | 23,164 | -0.02(-1.82%) |
Sep 17, 2003 | 0.9260 | 0.9260 | 0.9232 | 0.9232 | 6,236 | +0.01(+0.61%) |
Sep 16, 2003 | 0.9091 | 0.9204 | 0.9091 | 0.9176 | 16,482 | -0.01(-0.91%) |
Sep 15, 2003 | 0.9108 | 0.9316 | 0.9091 | 0.9260 | 35,637 | +0.02(+2.17%) |
Sep 12, 2003 | 0.9159 | 0.9159 | 0.9063 | 0.9063 | 34,747 | -0.01(-1.34%) |
Sep 11, 2003 | 0.9333 | 0.9333 | 0.9187 | 0.9187 | 51,229 | -0.01(-1.50%) |
Sep 10, 2003 | 0.9181 | 0.9361 | 0.9148 | 0.9327 | 27,619 | +0.02(+1.78%) |
Sep 09, 2003 | 0.9192 | 0.9204 | 0.9159 | 0.9164 | 51,675 | -0.01(-0.91%) |
Sep 08, 2003 | 0.9293 | 0.9293 | 0.9249 | 0.9249 | 38,310 | -0.01(-0.72%) |
Sep 05, 2003 | 0.9400 | 0.9400 | 0.9316 | 0.9316 | 28,064 | -0.01(-0.90%) |
Sep 04, 2003 | 0.9445 | 0.9445 | 0.9344 | 0.9400 | 21,382 | -0.01(-0.59%) |
Sep 03, 2003 | 0.9305 | 0.9540 | 0.9305 | 0.9456 | 27,619 | +0.01(+1.26%) |
Sep 02, 2003 | 0.9316 | 0.9338 | 0.9282 | 0.9338 | 8,464 | +0.01(+0.54%) |
Aug 29, 2003 | 0.9063 | 0.9288 | 0.9063 | 0.9288 | 55,684 | +0.02(+2.73%) |
Aug 28, 2003 | 0.9176 | 0.9226 | 0.9041 | 0.9041 | 49,447 | -0.02(-2.07%) |
Aug 27, 2003 | 0.9237 | 0.9316 | 0.9148 | 0.9232 | 28,955 | +0.00(+0.24%) |
Aug 26, 2003 | 0.9260 | 0.9288 | 0.9209 | 0.9209 | 15,146 | -0.00(-0.24%) |
Aug 25, 2003 | 0.9237 | 0.9316 | 0.9232 | 0.9232 | 41,429 | -0.00(-0.42%) |
Aug 22, 2003 | 0.9647 | 0.9647 | 0.9271 | 0.9271 | 35,637 | -0.04(-3.90%) |
Aug 21, 2003 | 0.9507 | 0.9647 | 0.9507 | 0.9647 | 11,582 | +0.02(+2.02%) |
Aug 20, 2003 | 0.9540 | 0.9568 | 0.9456 | 0.9456 | 16,928 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9456 | 0.9456 | 0.9344 | 0.9344 | 15,146 | -0.01(-1.19%) |
Aug 18, 2003 | 0.9288 | 0.9456 | 0.9288 | 0.9456 | 53,456 | +0.02(+1.81%) |
Aug 15, 2003 | 0.9232 | 0.9288 | 0.9187 | 0.9288 | 14,700 | +0.01(+0.91%) |
Aug 14, 2003 | 0.9366 | 0.9366 | 0.9204 | 0.9204 | 27,619 | -0.01(-1.15%) |
Aug 13, 2003 | 0.9232 | 0.9310 | 0.9035 | 0.9310 | 43,211 | +0.01(+1.47%) |
Aug 12, 2003 | 0.9327 | 0.9327 | 0.9035 | 0.9176 | 54,347 | -0.01(-1.27%) |
Aug 11, 2003 | 0.9288 | 0.9366 | 0.9164 | 0.9293 | 51,229 | +0.00(+0.06%) |
Aug 08, 2003 | 0.9148 | 0.9288 | 0.9148 | 0.9288 | 44,992 | +0.01(+1.53%) |
Aug 07, 2003 | 0.9176 | 0.9215 | 0.9119 | 0.9148 | 62,811 | -0.00(-0.31%) |
Aug 06, 2003 | 0.9136 | 0.9181 | 0.9136 | 0.9176 | 19,155 | +0.00(+0.25%) |
Aug 05, 2003 | 0.9119 | 0.9159 | 0.9075 | 0.9153 | 69,939 | +0.00(+0.37%) |
Aug 04, 2003 | 0.9119 | 0.9181 | 0.9069 | 0.9119 | 25,837 | +0.00(+0.00%) |