Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.008 | 1.008 | 0.9972 | 0.9972 | 58,260 | -0.01(-1.04%) |
Nov 26, 2003 | 1.002 | 1.017 | 1.002 | 1.008 | 43,864 | +0.01(+0.62%) |
Nov 25, 2003 | 0.9958 | 1.031 | 0.9958 | 1.001 | 109,210 | -0.01(-0.80%) |
Nov 24, 2003 | 1.003 | 1.038 | 1.003 | 1.010 | 196,859 | -0.01(-0.79%) |
Nov 21, 2003 | 1.018 | 1.027 | 1.018 | 1.018 | 53,761 | +0.00(+0.00%) |
Nov 20, 2003 | 1.032 | 1.032 | 1.010 | 1.018 | 96,815 | -0.01(-1.33%) |
Nov 19, 2003 | 1.034 | 1.034 | 1.029 | 1.031 | 30,198 | +0.00(+0.32%) |
Nov 18, 2003 | 1.029 | 1.038 | 0.9787 | 1.028 | 84,061 | +0.01(+0.84%) |
Nov 17, 2003 | 1.018 | 1.020 | 0.9930 | 1.020 | 77,526 | +0.00(+0.00%) |
Nov 14, 2003 | 0.9607 | 1.020 | 0.9593 | 1.020 | 98,907 | +0.03(+2.58%) |
Nov 13, 2003 | 0.9925 | 1.031 | 0.9868 | 0.9939 | 194,070 | +0.00(+0.29%) |
Nov 12, 2003 | 0.9949 | 1.008 | 0.9674 | 0.9911 | 246,167 | -0.00(-0.43%) |
Nov 11, 2003 | 0.9920 | 0.9953 | 0.9683 | 0.9953 | 37,801 | +0.02(+2.39%) |
Nov 10, 2003 | 0.9489 | 0.9958 | 0.9489 | 0.9721 | 247,123 | +0.00(+0.49%) |
Nov 07, 2003 | 0.9768 | 0.9820 | 0.9674 | 0.9674 | 184,453 | -0.01(-0.97%) |
Nov 06, 2003 | 0.9602 | 0.9939 | 0.9602 | 0.9768 | 32,054 | +0.01(+0.98%) |
Nov 05, 2003 | 0.9484 | 0.9768 | 0.9484 | 0.9674 | 354,837 | +0.01(+1.44%) |
Nov 04, 2003 | 0.9460 | 0.9536 | 0.9460 | 0.9536 | 397,880 | +0.01(+0.55%) |
Nov 03, 2003 | 0.9574 | 0.9574 | 0.9569 | 0.9484 | 203,574 | -0.00(-0.25%) |
Oct 31, 2003 | 0.9593 | 0.9626 | 0.9508 | 0.9508 | 74,827 | +0.00(+0.25%) |
Oct 30, 2003 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 74,231 | +0.00(+0.00%) |
Oct 29, 2003 | 0.9602 | 0.9716 | 0.9460 | 0.9484 | 204,698 | -0.00(-0.45%) |
Oct 28, 2003 | 0.9484 | 0.9579 | 0.9460 | 0.9527 | 417,832 | +0.01(+1.16%) |
Oct 27, 2003 | 0.9342 | 0.9484 | 0.9337 | 0.9417 | 146,213 | +0.01(+1.15%) |
Oct 24, 2003 | 0.9297 | 0.9365 | 0.9285 | 0.9311 | 57,360 | +0.00(+0.49%) |
Oct 23, 2003 | 0.9209 | 0.9299 | 0.9209 | 0.9266 | 55,111 | +0.00(+0.20%) |
Oct 22, 2003 | 0.9342 | 0.9378 | 0.9247 | 0.9247 | 127,093 | -0.01(-0.96%) |
Oct 21, 2003 | 0.9294 | 0.9365 | 0.9209 | 0.9336 | 148,462 | +0.01(+1.33%) |
Oct 20, 2003 | 0.9147 | 0.9247 | 0.9147 | 0.9214 | 104,598 | +0.00(+0.21%) |
Oct 17, 2003 | 0.8986 | 0.9195 | 0.8986 | 0.9195 | 32,616 | +0.02(+2.32%) |
Oct 16, 2003 | 0.9176 | 0.9176 | 0.8986 | 0.8986 | 15,746 | -0.02(-2.07%) |
Oct 15, 2003 | 0.8967 | 0.9176 | 0.8962 | 0.9176 | 40,489 | +0.03(+2.93%) |
Oct 14, 2003 | 0.9109 | 0.9109 | 0.8915 | 0.8915 | 16,870 | -0.02(-1.83%) |
Oct 13, 2003 | 0.9005 | 0.9242 | 0.9005 | 0.9081 | 17,995 | +0.01(+0.79%) |
Oct 10, 2003 | 0.9010 | 0.9147 | 0.9010 | 0.9010 | 115,846 | -0.00(-0.26%) |
Oct 09, 2003 | 0.9057 | 0.9119 | 0.8991 | 0.9033 | 55,111 | -0.00(-0.21%) |
Oct 08, 2003 | 0.9014 | 0.9123 | 0.8953 | 0.9052 | 48,362 | +0.00(+0.31%) |
Oct 07, 2003 | 0.8991 | 0.9081 | 0.8986 | 0.9024 | 164,433 | -0.01(-0.93%) |
Oct 06, 2003 | 0.9128 | 0.9128 | 0.9014 | 0.9109 | 35,990 | -0.00(-0.15%) |
Oct 03, 2003 | 0.9010 | 0.9123 | 0.8976 | 0.9123 | 54,256 | +0.00(+0.20%) |
Oct 02, 2003 | 0.9128 | 0.9128 | 0.8891 | 0.9104 | 8,997 | -0.23(-19.92%) |
Oct 01, 2003 | 1.120 | 1.137 | 1.101 | 1.137 | 61,724 | +0.01(+1.32%) |
Sep 30, 2003 | 1.108 | 1.129 | 1.108 | 1.122 | 49,825 | -0.02(-1.66%) |
Sep 29, 2003 | 1.132 | 1.141 | 1.108 | 1.141 | 79,855 | +0.01(+0.97%) |
Sep 26, 2003 | 1.126 | 1.132 | 1.097 | 1.130 | 93,734 | -0.01(-0.70%) |
Sep 25, 2003 | 1.131 | 1.144 | 1.130 | 1.138 | 39,365 | +0.00(+0.20%) |
Sep 24, 2003 | 1.144 | 1.144 | 1.132 | 1.136 | 318,295 | -0.01(-0.72%) |
Sep 23, 2003 | 1.088 | 1.144 | 1.088 | 1.144 | 145,234 | +0.05(+4.27%) |
Sep 22, 2003 | 1.037 | 1.120 | 1.037 | 1.097 | 77,043 | +0.03(+2.66%) |
Sep 19, 2003 | 1.027 | 1.075 | 1.025 | 1.069 | 785,323 | -0.01(-1.10%) |
Sep 18, 2003 | 1.079 | 1.097 | 1.079 | 1.081 | 74,231 | +0.00(+0.16%) |
Sep 17, 2003 | 1.083 | 1.103 | 1.078 | 1.079 | 70,857 | -0.02(-1.62%) |
Sep 16, 2003 | 1.091 | 1.114 | 1.081 | 1.097 | 112,471 | +0.02(+1.43%) |
Sep 15, 2003 | 1.091 | 1.091 | 1.072 | 1.081 | 113,596 | +0.01(+1.16%) |
Sep 12, 2003 | 1.066 | 1.097 | 1.066 | 1.069 | 47,238 | +0.00(+0.11%) |
Sep 11, 2003 | 1.076 | 1.097 | 1.060 | 1.068 | 75,356 | -0.01(-0.88%) |
Sep 10, 2003 | 1.056 | 1.079 | 1.056 | 1.077 | 57,360 | +0.01(+0.94%) |
Sep 09, 2003 | 1.052 | 1.078 | 1.037 | 1.067 | 127,093 | -0.01(-0.78%) |
Sep 08, 2003 | 1.062 | 1.089 | 1.061 | 1.075 | 154,086 | -0.01(-0.81%) |
Sep 05, 2003 | 1.009 | 1.085 | 1.009 | 1.084 | 97,850 | +0.01(+0.49%) |
Sep 04, 2003 | 1.055 | 1.082 | 1.052 | 1.079 | 121,469 | +0.01(+1.32%) |
Sep 03, 2003 | 1.037 | 1.067 | 1.037 | 1.065 | 212,571 | +0.02(+1.66%) |