Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.9900 | 1.000 | 0.9500 | 0.9600 | 135,000 | -0.03(-3.03%) |
Aug 28, 2003 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 268,300 | +0.04(+4.21%) |
Aug 27, 2003 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 302,800 | +0.01(+1.06%) |
Aug 26, 2003 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 890,900 | -0.05(-5.05%) |
Aug 25, 2003 | 0.9800 | 1.010 | 0.9700 | 0.9900 | 520,100 | +0.00(+0.00%) |
Aug 22, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 263,100 | +0.00(+0.00%) |
Aug 21, 2003 | 1.010 | 1.030 | 0.9900 | 0.9900 | 539,300 | +0.00(+0.00%) |
Aug 20, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 294,900 | -0.01(-1.00%) |
Aug 19, 2003 | 1.060 | 1.080 | 0.9800 | 1.000 | 836,900 | -0.05(-4.76%) |
Aug 18, 2003 | 1.000 | 1.140 | 0.9700 | 1.050 | 1,930,000 | +0.07(+7.14%) |
Aug 15, 2003 | 1.000 | 1.040 | 0.9500 | 0.9800 | 570,600 | +0.04(+4.26%) |
Aug 14, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 246,700 | +0.00(+0.00%) |
Aug 13, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 452,100 | +0.00(+0.00%) |
Aug 12, 2003 | 0.9300 | 1.000 | 0.9300 | 0.9400 | 435,200 | +0.01(+1.08%) |
Aug 11, 2003 | 1.040 | 1.040 | 0.9300 | 0.9300 | 943,900 | -0.09(-8.82%) |
Aug 08, 2003 | 1.060 | 1.100 | 0.9600 | 1.020 | 2,065,300 | -0.21(-17.07%) |
Aug 07, 2003 | 1.080 | 1.230 | 1.060 | 1.230 | 1,922,300 | +0.15(+13.89%) |
Aug 06, 2003 | 1.170 | 1.170 | 1.020 | 1.080 | 1,374,800 | -0.04(-3.57%) |
Aug 05, 2003 | 1.190 | 1.260 | 1.100 | 1.120 | 2,552,000 | -0.02(-1.75%) |
Aug 04, 2003 | 1.020 | 1.170 | 1.020 | 1.140 | 1,205,500 | +0.10(+9.62%) |
Aug 01, 2003 | 1.060 | 1.070 | 1.010 | 1.040 | 382,937 | -0.02(-1.89%) |
Jul 31, 2003 | 1.070 | 1.070 | 1.020 | 1.060 | 466,600 | +0.01(+0.95%) |
Jul 30, 2003 | 1.030 | 1.060 | 1.000 | 1.050 | 537,100 | +0.04(+3.96%) |
Jul 29, 2003 | 1.050 | 1.050 | 1.000 | 1.010 | 298,000 | -0.03(-2.88%) |
Jul 28, 2003 | 1.020 | 1.060 | 0.9800 | 1.040 | 503,100 | +0.06(+6.12%) |
Jul 25, 2003 | 0.9900 | 1.040 | 0.9400 | 0.9800 | 860,800 | +0.02(+2.08%) |
Jul 24, 2003 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 382,700 | +0.02(+2.13%) |
Jul 23, 2003 | 0.9100 | 0.9500 | 0.8900 | 0.9400 | 256,800 | +0.03(+3.30%) |
Jul 22, 2003 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 141,500 | -0.01(-1.09%) |
Jul 21, 2003 | 0.9200 | 0.9500 | 0.8700 | 0.9200 | 222,700 | +0.00(+0.00%) |
Jul 18, 2003 | 0.8700 | 0.9500 | 0.8600 | 0.9200 | 460,700 | +0.04(+4.55%) |
Jul 17, 2003 | 0.9800 | 0.9900 | 0.8600 | 0.8800 | 597,900 | -0.11(-11.11%) |
Jul 16, 2003 | 1.010 | 1.050 | 0.9500 | 0.9900 | 502,800 | -0.01(-1.00%) |
Jul 15, 2003 | 1.050 | 1.070 | 1.000 | 1.000 | 733,000 | -0.02(-1.96%) |
Jul 14, 2003 | 1.000 | 1.060 | 0.9900 | 1.020 | 2,135,400 | +0.06(+6.25%) |
Jul 11, 2003 | 0.8400 | 0.9600 | 0.8400 | 0.9600 | 1,197,200 | +0.11(+12.94%) |
Jul 10, 2003 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 270,600 | +0.02(+2.41%) |
Jul 09, 2003 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 154,400 | +0.01(+1.22%) |
Jul 08, 2003 | 0.8500 | 0.8700 | 0.8100 | 0.8200 | 394,400 | -0.03(-3.53%) |
Jul 07, 2003 | 0.8300 | 0.8500 | 0.8110 | 0.8500 | 343,800 | +0.04(+4.94%) |
Jul 03, 2003 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 129,800 | -0.01(-1.22%) |
Jul 02, 2003 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 876,200 | +0.00(+0.00%) |
Jul 01, 2003 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 397,100 | +0.01(+1.23%) |
Jun 30, 2003 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 50,321 | -0.03(-3.57%) |
Jun 27, 2003 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 146,600 | +0.00(+0.12%) |
Jun 26, 2003 | 0.8200 | 0.8500 | 0.8000 | 0.8390 | 220,600 | +0.03(+3.58%) |
Jun 25, 2003 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 523,600 | -0.07(-7.95%) |
Jun 24, 2003 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 402,900 | +0.03(+3.53%) |
Jun 23, 2003 | 0.9200 | 0.9300 | 0.8500 | 0.8500 | 419,900 | -0.08(-8.60%) |
Jun 20, 2003 | 0.9500 | 0.9700 | 0.9000 | 0.9300 | 366,300 | -0.03(-3.12%) |
Jun 19, 2003 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 214,000 | +0.00(+0.00%) |
Jun 18, 2003 | 0.9800 | 0.9800 | 0.9300 | 0.9600 | 240,400 | +0.00(+0.00%) |
Jun 17, 2003 | 0.9600 | 1.030 | 0.9300 | 0.9600 | 698,600 | +0.01(+1.05%) |
Jun 16, 2003 | 0.9800 | 1.010 | 0.9300 | 0.9500 | 390,600 | -0.02(-2.06%) |
Jun 13, 2003 | 0.9900 | 1.000 | 0.9500 | 0.9700 | 282,100 | -0.03(-3.00%) |
Jun 12, 2003 | 1.000 | 1.020 | 0.9700 | 1.000 | 249,100 | +0.00(+0.00%) |
Jun 11, 2003 | 1.000 | 1.040 | 0.9700 | 1.000 | 505,300 | +0.02(+2.04%) |
Jun 10, 2003 | 0.9800 | 1.060 | 0.9700 | 0.9800 | 808,900 | +0.06(+6.52%) |
Jun 09, 2003 | 0.9600 | 0.9710 | 0.9200 | 0.9200 | 439,455 | -0.04(-4.17%) |
Jun 06, 2003 | 1.030 | 1.050 | 0.9100 | 0.9600 | 680,700 | -0.08(-7.69%) |
Jun 05, 2003 | 1.050 | 1.060 | 1.020 | 1.040 | 378,200 | -0.01(-0.95%) |
Jun 04, 2003 | 1.020 | 1.070 | 1.020 | 1.050 | 1,075,600 | +0.04(+3.96%) |
Jun 03, 2003 | 0.9600 | 1.040 | 0.9400 | 1.010 | 730,900 | +0.06(+6.32%) |