Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.7243 | 0.7264 | 0.7151 | 0.7213 | 22,472,462 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7382 | 0.7111 | 0.7247 | 46,727,080 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7066 | 0.7240 | 85,686,464 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7134 | 0.6730 | 0.7117 | 102,535,192 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6587 | 0.6683 | 58,553,164 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6910 | 0.6659 | 0.6686 | 80,482,504 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6730 | 0.6897 | 0.6706 | 0.6869 | 61,866,844 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7032 | 0.6659 | 0.6683 | 107,998,776 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6723 | 0.6863 | 0.6660 | 0.6781 | 64,604,268 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7304 | 0.7304 | 0.6832 | 0.6853 | 96,673,688 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7280 | 0.7386 | 0.7240 | 0.7284 | 63,185,496 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7304 | 0.7128 | 0.7280 | 67,209,456 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7202 | 0.7328 | 0.7056 | 0.7185 | 87,059,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,790,912 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7202 | 0.7389 | 467,891,392 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6254 | 0.6285 | 0.6061 | 0.6173 | 125,728,376 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6013 | 0.6224 | 0.5915 | 0.6163 | 96,084,848 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6251 | 0.6268 | 0.6098 | 0.6139 | 76,231,320 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6234 | 0.5949 | 0.6197 | 70,238,240 | +0.02(+3.17%) |
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%) |