Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.042 | 1.094 | 1.038 | 1.089 | 315,115 | +0.04(+4.16%) |
Sep 29, 2003 | 1.013 | 1.075 | 1.013 | 1.046 | 283,073 | +0.04(+3.73%) |
Sep 26, 2003 | 0.9831 | 1.014 | 0.9747 | 1.008 | 484,997 | +0.02(+2.47%) |
Sep 25, 2003 | 1.002 | 1.014 | 0.9814 | 0.9839 | 527,059 | -0.02(-1.71%) |
Sep 24, 2003 | 1.006 | 1.004 | 0.9914 | 1.001 | 586,077 | -0.01(-0.54%) |
Sep 23, 2003 | 1.002 | 1.006 | 0.9998 | 1.006 | 1,436,401 | +0.01(+0.67%) |
Sep 22, 2003 | 1.007 | 1.008 | 0.9935 | 0.9998 | 2,955,247 | +0.01(+0.59%) |
Sep 19, 2003 | 0.9977 | 1.008 | 0.9940 | 0.9940 | 11,686 | -0.01(-0.79%) |
Sep 18, 2003 | 1.030 | 1.030 | 0.9998 | 1.002 | 588,584 | -0.01(-1.44%) |
Sep 17, 2003 | 1.005 | 1.021 | 1.004 | 1.017 | 578,831 | +0.01(+0.62%) |
Sep 16, 2003 | 1.030 | 1.052 | 1.005 | 1.010 | 503,303 | -0.01(-1.15%) |
Sep 15, 2003 | 1.004 | 1.054 | 0.9940 | 1.022 | 681,015 | +0.01(+1.29%) |
Sep 12, 2003 | 1.014 | 1.017 | 1.008 | 1.009 | 26,560 | -0.00(-0.37%) |
Sep 11, 2003 | 1.011 | 1.024 | 0.9893 | 1.013 | 118,991 | +0.01(+0.88%) |
Sep 10, 2003 | 1.032 | 1.045 | 0.9935 | 1.004 | 773,446 | -0.04(-3.61%) |
Sep 09, 2003 | 1.023 | 1.050 | 1.023 | 1.042 | 296,417 | +0.02(+1.72%) |
Sep 08, 2003 | 1.005 | 1.052 | 1.005 | 1.024 | 326,165 | -0.00(-0.08%) |
Sep 05, 2003 | 1.017 | 1.032 | 1.004 | 1.025 | 190,174 | +0.01(+0.78%) |
Sep 04, 2003 | 1.004 | 1.061 | 1.004 | 1.017 | 439,844 | +0.00(+0.25%) |
Sep 03, 2003 | 1.024 | 1.024 | 1.004 | 1.014 | 271,981 | -0.01(-0.65%) |
Sep 02, 2003 | 0.9986 | 1.023 | 0.9873 | 1.021 | 775,571 | +0.03(+2.78%) |
Aug 29, 2003 | 0.9931 | 0.9935 | 0.9852 | 0.9935 | 521,651 | +0.01(+0.63%) |
Aug 28, 2003 | 0.9931 | 0.9935 | 0.9726 | 0.9873 | 206,110 | -0.00(-0.21%) |
Aug 27, 2003 | 0.9718 | 0.9893 | 0.9684 | 0.9893 | 877,564 | +0.02(+2.16%) |
Aug 26, 2003 | 0.9622 | 0.9831 | 0.9517 | 0.9684 | 605,583 | -0.01(-0.94%) |
Aug 25, 2003 | 0.9458 | 1.002 | 0.9458 | 0.9776 | 973,183 | +0.03(+2.86%) |
Aug 22, 2003 | 0.9400 | 0.9550 | 0.9400 | 0.9504 | 324,040 | -0.00(-0.13%) |
Aug 21, 2003 | 0.9425 | 0.9525 | 0.9412 | 0.9517 | 630,019 | -0.00(-0.05%) |
Aug 20, 2003 | 0.9371 | 0.9521 | 0.9316 | 0.9521 | 625,769 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9534 | 0.9643 | 0.9249 | 0.9408 | 1,517,145 | -0.02(-1.66%) |
Aug 18, 2003 | 0.9350 | 0.9705 | 0.9350 | 0.9567 | 3,175,594 | +0.03(+3.02%) |
Aug 15, 2003 | 0.8952 | 0.9371 | 0.8890 | 0.9287 | 14,837,855 | +0.05(+5.97%) |
Aug 14, 2003 | 0.8768 | 0.8827 | 0.8580 | 0.8764 | 267,731 | +0.01(+0.72%) |
Aug 13, 2003 | 0.8241 | 0.8701 | 0.8241 | 0.8701 | 239,046 | +0.05(+5.69%) |
Aug 12, 2003 | 0.8032 | 0.8576 | 0.8032 | 0.8233 | 184,862 | +0.02(+2.50%) |
Aug 11, 2003 | 0.8070 | 0.8095 | 0.8032 | 0.8032 | 52,058 | +0.01(+1.00%) |
Aug 08, 2003 | 0.8111 | 0.8325 | 0.7886 | 0.7952 | 316,603 | -0.01(-1.35%) |
Aug 07, 2003 | 0.8015 | 0.8090 | 0.8015 | 0.8061 | 135,990 | +0.00(+0.10%) |
Aug 06, 2003 | 0.8036 | 0.8279 | 0.7948 | 0.8053 | 177,425 | +0.00(+0.16%) |
Aug 05, 2003 | 0.8032 | 0.8116 | 0.8032 | 0.8040 | 113,679 | +0.00(+0.10%) |
Aug 04, 2003 | 0.8040 | 0.8053 | 0.7990 | 0.8032 | 268,794 | +0.00(+0.26%) |
Aug 01, 2003 | 0.7890 | 0.8036 | 0.7865 | 0.8011 | 61,620 | +0.01(+0.79%) |
Jul 31, 2003 | 0.7752 | 0.8011 | 0.7743 | 0.7948 | 185,924 | +0.01(+0.96%) |
Jul 30, 2003 | 0.7785 | 0.7973 | 0.7530 | 0.7873 | 104,117 | -0.01(-1.00%) |
Jul 29, 2003 | 0.8450 | 0.8450 | 0.7739 | 0.7952 | 282,605 | -0.03(-3.75%) |
Jul 28, 2003 | 0.8772 | 0.8785 | 0.8203 | 0.8262 | 322,977 | -0.03(-3.57%) |
Jul 25, 2003 | 0.8459 | 0.8785 | 0.8208 | 0.8568 | 173,175 | +0.30(+53.25%) |
Jul 24, 2003 | 0.5594 | 0.5643 | 0.5581 | 0.5591 | 162,551 | -0.00(-0.33%) |
Jul 23, 2003 | 0.5607 | 0.5671 | 0.5607 | 0.5609 | 78,088 | +0.00(+0.10%) |
Jul 22, 2003 | 0.5580 | 0.5671 | 0.5580 | 0.5604 | 197,611 | +0.00(+0.30%) |
Jul 21, 2003 | 0.5611 | 0.5766 | 0.5587 | 0.5587 | 184,862 | -0.00(-0.07%) |
Jul 18, 2003 | 0.5531 | 0.5594 | 0.5527 | 0.5591 | 168,925 | +0.01(+1.86%) |
Jul 17, 2003 | 0.5578 | 0.5578 | 0.5487 | 0.5488 | 137,053 | -0.00(-0.87%) |
Jul 16, 2003 | 0.5528 | 0.5578 | 0.5429 | 0.5537 | 157,770 | +0.01(+1.60%) |
Jul 15, 2003 | 0.5671 | 0.5762 | 0.5327 | 0.5449 | 505,184 | -0.01(-2.30%) |
Jul 14, 2003 | 0.5490 | 0.5888 | 0.5472 | 0.5578 | 785,664 | +0.01(+1.94%) |
Jul 11, 2003 | 0.5262 | 0.5472 | 0.5245 | 0.5472 | 422,314 | +0.02(+3.15%) |
Jul 10, 2003 | 0.5224 | 0.5304 | 0.5206 | 0.5304 | 188,049 | +0.01(+1.53%) |
Jul 09, 2003 | 0.5022 | 0.5224 | 0.5022 | 0.5224 | 47,809 | +0.01(+2.18%) |
Jul 08, 2003 | 0.5198 | 0.5198 | 0.5068 | 0.5113 | 27,091 | -0.00(-0.37%) |
Jul 07, 2003 | 0.5089 | 0.5198 | 0.5020 | 0.5132 | 23,904 | -0.01(-2.81%) |
Jul 03, 2003 | 0.5280 | 0.5280 | 0.5250 | 0.5280 | 25,498 | -0.00(-0.35%) |
Jul 02, 2003 | 0.5204 | 0.5299 | 0.5204 | 0.5299 | 262,950 | +0.01(+2.66%) |