Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.8457 | 0.8471 | 0.8395 | 0.8411 | 777,050 | -0.01(-0.77%) |
Nov 26, 2003 | 0.8356 | 0.8507 | 0.8356 | 0.8477 | 1,854,489 | +0.02(+1.82%) |
Nov 25, 2003 | 0.8388 | 0.8409 | 0.8325 | 0.8325 | 1,570,290 | -0.00(-0.58%) |
Nov 24, 2003 | 0.8252 | 0.8374 | 0.8228 | 0.8374 | 1,350,845 | +0.02(+1.95%) |
Nov 21, 2003 | 0.8200 | 0.8232 | 0.8177 | 0.8214 | 712,296 | +0.00(+0.17%) |
Nov 20, 2003 | 0.8177 | 0.8270 | 0.8177 | 0.8200 | 1,210,544 | -0.00(-0.08%) |
Nov 19, 2003 | 0.8284 | 0.8284 | 0.8160 | 0.8207 | 1,913,847 | -0.01(-0.76%) |
Nov 18, 2003 | 0.8296 | 0.8353 | 0.8261 | 0.8270 | 2,374,322 | +0.00(+0.00%) |
Nov 17, 2003 | 0.8284 | 0.8302 | 0.8159 | 0.8270 | 1,992,991 | -0.01(-0.67%) |
Nov 14, 2003 | 0.8382 | 0.8396 | 0.8292 | 0.8325 | 1,631,447 | -0.01(-0.93%) |
Nov 13, 2003 | 0.8438 | 0.8460 | 0.8360 | 0.8403 | 1,302,279 | -0.01(-1.16%) |
Nov 12, 2003 | 0.8388 | 0.8500 | 0.8377 | 0.8502 | 2,154,877 | +0.02(+1.90%) |
Nov 11, 2003 | 0.8367 | 0.8377 | 0.8313 | 0.8343 | 2,185,455 | -0.00(-0.46%) |
Nov 10, 2003 | 0.8505 | 0.8505 | 0.8368 | 0.8382 | 1,775,345 | -0.01(-1.42%) |
Nov 07, 2003 | 0.8534 | 0.8580 | 0.8473 | 0.8503 | 1,985,796 | -0.00(-0.23%) |
Nov 06, 2003 | 0.8437 | 0.8539 | 0.8420 | 0.8523 | 2,644,131 | +0.01(+1.04%) |
Nov 05, 2003 | 0.8367 | 0.8438 | 0.8313 | 0.8435 | 3,987,781 | +0.01(+1.07%) |
Nov 04, 2003 | 0.8385 | 0.8395 | 0.8325 | 0.8346 | 2,823,824 | -0.00(-0.56%) |
Nov 03, 2003 | 0.8164 | 0.8410 | 0.8164 | 0.8393 | 2,985,889 | +0.02(+2.79%) |
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%) |