Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.6149 | 0.6200 | 0.5911 | 0.6006 | 65,131,688 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6210 | 0.6360 | 0.6086 | 0.6129 | 58,230,048 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6285 | 0.6023 | 0.6210 | 53,808,048 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6244 | 0.5894 | 0.6210 | 104,208,216 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5843 | 0.5911 | 0.5803 | 0.5843 | 27,751,146 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5775 | 0.5864 | 0.5721 | 0.5813 | 48,775,452 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5775 | 0.5945 | 0.5765 | 0.5833 | 49,307,896 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6006 | 0.5830 | 0.5860 | 67,796,888 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6074 | 0.5809 | 0.5962 | 82,633,392 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5663 | 0.5792 | 0.5629 | 0.5786 | 50,642,668 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5809 | 0.5922 | 0.5653 | 0.5660 | 50,107,740 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,337,824 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6023 | 0.5735 | 0.5772 | 76,654,072 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5680 | 0.5864 | 0.5646 | 0.5847 | 67,925,392 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5748 | 0.5860 | 0.5704 | 0.5742 | 47,393,628 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,962,520 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5585 | 92,864,352 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5758 | 0.5473 | 0.5507 | 80,133,728 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5578 | 0.5708 | 55,643,864 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,636,896 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5843 | 0.5609 | 0.5701 | 93,989,296 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,190,528 | +0.01(+1.55%) |
Oct 01, 2003 | 0.5436 | 0.5534 | 0.5422 | 0.5470 | 95,478,800 | +0.00(+0.81%) |
Sep 30, 2003 | 0.5371 | 0.5609 | 0.5351 | 0.5426 | 111,067,832 | +0.00(+0.13%) |
Sep 29, 2003 | 0.5439 | 0.5633 | 0.5334 | 0.5419 | 210,817,824 | -0.03(-5.40%) |
Sep 26, 2003 | 0.5939 | 0.5956 | 0.5650 | 0.5728 | 97,527,568 | -0.02(-3.82%) |
Sep 25, 2003 | 0.6088 | 0.6197 | 0.5928 | 0.5956 | 79,856,200 | -0.01(-1.46%) |
Sep 24, 2003 | 0.6397 | 0.6455 | 0.6047 | 0.6044 | 172,177,184 | -0.05(-7.54%) |
Sep 23, 2003 | 0.6486 | 0.6574 | 0.6401 | 0.6536 | 68,159,080 | +0.01(+0.94%) |
Sep 22, 2003 | 0.6608 | 0.6621 | 0.6421 | 0.6475 | 80,086,680 | -0.03(-3.93%) |
Sep 19, 2003 | 0.6874 | 0.6917 | 0.6679 | 0.6740 | 70,554,824 | -0.01(-0.80%) |
Sep 18, 2003 | 0.6706 | 0.6798 | 0.6632 | 0.6795 | 65,800,396 | +0.01(+0.76%) |
Sep 17, 2003 | 0.6706 | 0.6873 | 0.6652 | 0.6744 | 98,417,416 | +0.01(+1.17%) |
Sep 16, 2003 | 0.6479 | 0.6686 | 0.6479 | 0.6666 | 67,666,304 | +0.02(+3.10%) |
Sep 15, 2003 | 0.6628 | 0.6663 | 0.6441 | 0.6465 | 65,022,164 | -0.01(-1.65%) |
Sep 12, 2003 | 0.6424 | 0.6717 | 0.6353 | 0.6574 | 126,824,816 | +0.01(+1.47%) |
Sep 11, 2003 | 0.6652 | 0.6846 | 0.6217 | 0.6479 | 285,002,272 | -0.01(-1.29%) |
Sep 10, 2003 | 0.6846 | 0.7029 | 0.6509 | 0.6564 | 150,541,424 | -0.05(-6.85%) |
Sep 09, 2003 | 0.6455 | 0.7294 | 0.6367 | 0.7046 | 271,552,544 | +0.04(+6.14%) |
Sep 08, 2003 | 0.6448 | 0.6713 | 0.6370 | 0.6638 | 164,691,072 | +0.03(+4.60%) |
Sep 05, 2003 | 0.6068 | 0.6489 | 0.5996 | 0.6346 | 130,684,048 | +0.03(+4.77%) |
Sep 04, 2003 | 0.6023 | 0.6200 | 0.5979 | 0.6057 | 81,561,912 | +0.01(+0.96%) |
Sep 03, 2003 | 0.6210 | 0.6227 | 0.5969 | 0.6000 | 92,696,128 | -0.01(-1.94%) |
Sep 02, 2003 | 0.6282 | 0.6336 | 0.6088 | 0.6119 | 77,877,984 | -0.01(-0.88%) |
Aug 29, 2003 | 0.6081 | 0.6200 | 0.6057 | 0.6173 | 58,265,240 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6091 | 90,368,816 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6047 | 0.6254 | 62,104,848 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6091 | 0.6183 | 0.5905 | 0.6071 | 83,834,280 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6322 | 0.6322 | 0.6114 | 0.6170 | 47,477,704 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6200 | 0.6204 | 109,320,912 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6217 | 0.6047 | 0.6160 | 70,852,872 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5996 | 0.6108 | 0.5864 | 0.5996 | 95,171,264 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5775 | 0.6115 | 0.5772 | 0.6081 | 153,168,320 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5476 | 0.5650 | 78,462,752 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,741,470 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5510 | 0.5592 | 0.5443 | 0.5504 | 166,837,856 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5687 | 0.5792 | 0.5544 | 0.5701 | 75,659,256 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5663 | 83,547,784 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5551 | 183,363,216 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5646 | 0.5184 | 0.5266 | 410,957,152 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,819,056 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6482 | 0.6649 | 111,840,528 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7294 | 0.6873 | 0.6931 | 116,113,160 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7073 | 0.6651 | 0.6951 | 155,796,528 | +0.03(+3.75%) |