Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.8033 | 0.8222 | 0.8033 | 0.8211 | 162,024 | +0.02(+2.50%) |
Nov 26, 2003 | 0.8222 | 0.8222 | 0.7967 | 0.8011 | 167,979 | -0.01(-1.64%) |
Nov 25, 2003 | 0.8222 | 0.8222 | 0.8067 | 0.8144 | 270,363 | -0.01(-0.68%) |
Nov 24, 2003 | 0.8300 | 0.8578 | 0.7944 | 0.8200 | 338,640 | +0.00(+0.41%) |
Nov 21, 2003 | 0.8111 | 0.8322 | 0.8067 | 0.8167 | 255,150 | +0.01(+0.96%) |
Nov 20, 2003 | 0.7756 | 0.8111 | 0.7700 | 0.8089 | 111,261 | +0.04(+5.35%) |
Nov 19, 2003 | 0.7444 | 0.7756 | 0.7444 | 0.7678 | 125,274 | +0.02(+2.37%) |
Nov 18, 2003 | 0.7322 | 0.7556 | 0.7322 | 0.7500 | 246,066 | +0.00(+0.46%) |
Nov 17, 2003 | 0.7667 | 0.7778 | 0.6867 | 0.7466 | 224,544 | -0.03(-4.29%) |
Nov 14, 2003 | 0.7567 | 0.7878 | 0.7567 | 0.7800 | 144,366 | +0.02(+2.18%) |
Nov 13, 2003 | 0.8033 | 0.8278 | 0.7444 | 0.7633 | 287,127 | -0.05(-6.15%) |
Nov 12, 2003 | 0.8500 | 0.8578 | 0.7900 | 0.8133 | 152,025 | -0.03(-4.06%) |
Nov 11, 2003 | 0.8033 | 0.8578 | 0.8033 | 0.8478 | 209,628 | +0.03(+3.53%) |
Nov 10, 2003 | 0.8233 | 0.8278 | 0.8000 | 0.8189 | 77,415 | -0.00(-0.27%) |
Nov 07, 2003 | 0.8222 | 0.8344 | 0.8211 | 0.8211 | 102,828 | -0.00(-0.42%) |
Nov 06, 2003 | 0.8333 | 0.8333 | 0.8211 | 0.8246 | 27,237 | +0.00(+0.56%) |
Nov 05, 2003 | 0.8311 | 0.8311 | 0.8144 | 0.8200 | 22,818 | +0.01(+0.68%) |
Nov 04, 2003 | 0.8256 | 0.8356 | 0.8144 | 0.8144 | 63,819 | -0.02(-2.27%) |
Nov 03, 2003 | 0.7900 | 0.8344 | 0.7888 | 0.8333 | 197,526 | +0.06(+7.14%) |
Oct 31, 2003 | 0.7944 | 0.8056 | 0.7456 | 0.7778 | 125,364 | +0.01(+1.94%) |
Oct 30, 2003 | 0.7578 | 0.7667 | 0.7578 | 0.7630 | 136,500 | +0.01(+0.69%) |
Oct 29, 2003 | 0.7578 | 0.7578 | 0.7433 | 0.7578 | 159,621 | +0.02(+2.73%) |
Oct 28, 2003 | 0.7367 | 0.7389 | 0.7222 | 0.7377 | 195,006 | +0.01(+1.83%) |
Oct 27, 2003 | 0.7333 | 0.7600 | 0.7244 | 0.7244 | 207,000 | +0.01(+1.51%) |
Oct 24, 2003 | 0.7068 | 0.7144 | 0.7068 | 0.7137 | 17,700 | +0.00(+0.36%) |
Oct 23, 2003 | 0.7222 | 0.7311 | 0.7000 | 0.7111 | 120,000 | -0.02(-2.14%) |
Oct 22, 2003 | 0.7100 | 0.7267 | 0.7100 | 0.7267 | 47,400 | -0.01(-0.91%) |
Oct 21, 2003 | 0.7100 | 0.7333 | 0.7100 | 0.7333 | 73,500 | +0.02(+3.13%) |
Oct 20, 2003 | 0.7056 | 0.7111 | 0.6944 | 0.7111 | 19,500 | -0.01(-1.39%) |
Oct 17, 2003 | 0.7256 | 0.7256 | 0.6711 | 0.7211 | 38,700 | -0.01(-1.67%) |
Oct 16, 2003 | 0.7333 | 0.7489 | 0.7178 | 0.7333 | 113,550 | +0.00(+0.00%) |
Oct 15, 2003 | 0.7200 | 0.7456 | 0.7144 | 0.7333 | 123,000 | +0.02(+3.13%) |
Oct 14, 2003 | 0.6721 | 0.7178 | 0.6721 | 0.7111 | 325,779 | +0.04(+6.14%) |
Oct 13, 2003 | 0.6733 | 0.6744 | 0.6633 | 0.6700 | 77,100 | -0.01(-0.74%) |
Oct 10, 2003 | 0.6734 | 0.6833 | 0.6722 | 0.6750 | 80,700 | +0.00(+0.07%) |
Oct 09, 2003 | 0.6689 | 0.6767 | 0.6667 | 0.6746 | 24,900 | +0.00(+0.68%) |
Oct 08, 2003 | 0.6722 | 0.6810 | 0.6700 | 0.6700 | 26,400 | -0.01(-0.82%) |
Oct 07, 2003 | 0.6811 | 0.6811 | 0.6722 | 0.6756 | 11,400 | -0.00(-0.65%) |
Oct 06, 2003 | 0.6678 | 0.6833 | 0.6678 | 0.6800 | 70,800 | -0.00(-0.29%) |
Oct 03, 2003 | 0.6656 | 0.6844 | 0.6654 | 0.6820 | 68,100 | +0.02(+2.47%) |
Oct 02, 2003 | 0.6456 | 0.6667 | 0.6456 | 0.6656 | 255,900 | +0.01(+1.18%) |
Oct 01, 2003 | 0.6789 | 0.6789 | 0.6500 | 0.6578 | 62,400 | -0.02(-2.63%) |
Sep 30, 2003 | 0.6867 | 0.6867 | 0.6567 | 0.6756 | 115,500 | +0.01(+2.01%) |
Sep 29, 2003 | 0.6867 | 0.7111 | 0.6556 | 0.6622 | 99,000 | -0.01(-1.65%) |
Sep 26, 2003 | 0.7323 | 0.7422 | 0.6500 | 0.6733 | 77,850 | -0.05(-6.77%) |
Sep 25, 2003 | 0.7378 | 0.7378 | 0.7156 | 0.7222 | 123,300 | -0.00(-0.15%) |
Sep 24, 2003 | 0.7389 | 0.7533 | 0.7233 | 0.7233 | 299,823 | -0.01(-1.51%) |
Sep 23, 2003 | 0.6789 | 0.7567 | 0.6778 | 0.7344 | 508,350 | +0.05(+7.48%) |
Sep 22, 2003 | 0.7000 | 0.7000 | 0.6778 | 0.6833 | 45,600 | -0.01(-1.60%) |
Sep 19, 2003 | 0.6989 | 0.6989 | 0.6833 | 0.6944 | 53,925 | -0.01(-1.58%) |
Sep 18, 2003 | 0.6944 | 0.7056 | 0.6833 | 0.7056 | 92,100 | +0.01(+1.29%) |
Sep 17, 2003 | 0.6544 | 0.7011 | 0.6544 | 0.6966 | 640,800 | +0.04(+6.25%) |
Sep 16, 2003 | 0.6511 | 0.6600 | 0.6389 | 0.6556 | 133,500 | +0.02(+3.69%) |
Sep 15, 2003 | 0.6423 | 0.6434 | 0.6300 | 0.6322 | 56,100 | -0.01(-1.90%) |
Sep 12, 2003 | 0.6767 | 0.6767 | 0.6422 | 0.6444 | 104,400 | -0.02(-2.85%) |
Sep 11, 2003 | 0.6689 | 0.6689 | 0.6578 | 0.6633 | 45,600 | -0.00(-0.17%) |
Sep 10, 2003 | 0.6556 | 0.6778 | 0.6556 | 0.6644 | 365,400 | +0.01(+0.84%) |
Sep 09, 2003 | 0.6667 | 0.6722 | 0.6500 | 0.6589 | 285,000 | -0.00(-0.65%) |
Sep 08, 2003 | 0.6244 | 0.6722 | 0.6000 | 0.6632 | 1,036,500 | +0.04(+6.21%) |
Sep 05, 2003 | 0.5922 | 0.6333 | 0.5889 | 0.6244 | 621,105 | +0.06(+9.98%) |
Sep 04, 2003 | 0.5733 | 0.5744 | 0.5667 | 0.5678 | 174,000 | -0.00(-0.20%) |
Sep 03, 2003 | 0.5556 | 0.5722 | 0.5556 | 0.5689 | 448,800 | +0.01(+1.79%) |