Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.045 | 1.098 | 1.041 | 1.093 | 314,043 | +0.04(+4.16%) |
Sep 29, 2003 | 1.017 | 1.078 | 1.017 | 1.049 | 282,109 | +0.04(+3.73%) |
Sep 26, 2003 | 0.9864 | 1.017 | 0.9780 | 1.012 | 483,347 | +0.02(+2.47%) |
Sep 25, 2003 | 1.005 | 1.017 | 0.9848 | 0.9873 | 525,265 | -0.02(-1.71%) |
Sep 24, 2003 | 1.010 | 1.007 | 0.9948 | 1.004 | 584,082 | -0.01(-0.54%) |
Sep 23, 2003 | 1.006 | 1.010 | 1.003 | 1.010 | 1,431,512 | +0.01(+0.67%) |
Sep 22, 2003 | 1.011 | 1.011 | 0.9969 | 1.003 | 2,945,189 | +0.01(+0.59%) |
Sep 19, 2003 | 1.001 | 1.011 | 0.9973 | 0.9974 | 11,646 | -0.01(-0.79%) |
Sep 18, 2003 | 1.033 | 1.033 | 1.003 | 1.005 | 586,581 | -0.01(-1.44%) |
Sep 17, 2003 | 1.009 | 1.024 | 1.007 | 1.020 | 576,861 | +0.01(+0.62%) |
Sep 16, 2003 | 1.033 | 1.056 | 1.008 | 1.014 | 501,590 | -0.01(-1.15%) |
Sep 15, 2003 | 1.008 | 1.057 | 0.9973 | 1.025 | 678,698 | +0.01(+1.28%) |
Sep 12, 2003 | 1.017 | 1.020 | 1.012 | 1.012 | 26,470 | -0.00(-0.37%) |
Sep 11, 2003 | 1.015 | 1.028 | 0.9927 | 1.016 | 118,586 | +0.01(+0.87%) |
Sep 10, 2003 | 1.036 | 1.048 | 0.9969 | 1.007 | 770,814 | -0.04(-3.61%) |
Sep 09, 2003 | 1.026 | 1.054 | 1.026 | 1.045 | 295,408 | +0.02(+1.72%) |
Sep 08, 2003 | 1.009 | 1.055 | 1.009 | 1.028 | 325,055 | -0.00(-0.08%) |
Sep 05, 2003 | 1.020 | 1.035 | 1.007 | 1.028 | 189,527 | +0.01(+0.78%) |
Sep 04, 2003 | 1.008 | 1.065 | 1.007 | 1.020 | 438,347 | +0.00(+0.25%) |
Sep 03, 2003 | 1.027 | 1.027 | 1.007 | 1.018 | 271,055 | -0.01(-0.65%) |
Sep 02, 2003 | 1.002 | 1.027 | 0.9906 | 1.025 | 772,932 | +0.03(+2.78%) |
Aug 29, 2003 | 0.9965 | 0.9969 | 0.9885 | 0.9969 | 519,876 | +0.01(+0.63%) |
Aug 28, 2003 | 0.9965 | 0.9969 | 0.9759 | 0.9906 | 205,409 | -0.00(-0.21%) |
Aug 27, 2003 | 0.9751 | 0.9927 | 0.9717 | 0.9927 | 874,578 | +0.02(+2.16%) |
Aug 26, 2003 | 0.9654 | 0.9864 | 0.9549 | 0.9717 | 603,522 | -0.01(-0.94%) |
Aug 25, 2003 | 0.9491 | 1.005 | 0.9491 | 0.9810 | 969,871 | +0.03(+2.86%) |
Aug 22, 2003 | 0.9432 | 0.9583 | 0.9432 | 0.9537 | 322,937 | -0.00(-0.13%) |
Aug 21, 2003 | 0.9457 | 0.9558 | 0.9445 | 0.9549 | 627,875 | -0.00(-0.05%) |
Aug 20, 2003 | 0.9403 | 0.9554 | 0.9348 | 0.9554 | 623,639 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9566 | 0.9675 | 0.9281 | 0.9440 | 1,511,982 | -0.02(-1.66%) |
Aug 18, 2003 | 0.9382 | 0.9738 | 0.9382 | 0.9600 | 3,164,787 | +0.03(+3.02%) |
Aug 15, 2003 | 0.8983 | 0.9403 | 0.8920 | 0.9319 | 14,787,359 | +0.05(+5.97%) |
Aug 14, 2003 | 0.8798 | 0.8857 | 0.8609 | 0.8794 | 266,820 | +0.01(+0.72%) |
Aug 13, 2003 | 0.8269 | 0.8731 | 0.8269 | 0.8731 | 238,232 | +0.05(+5.69%) |
Aug 12, 2003 | 0.8059 | 0.8605 | 0.8059 | 0.8261 | 184,233 | +0.02(+2.50%) |
Aug 11, 2003 | 0.8097 | 0.8122 | 0.8059 | 0.8059 | 51,881 | +0.01(+1.00%) |
Aug 08, 2003 | 0.8139 | 0.8353 | 0.7912 | 0.7980 | 315,525 | -0.01(-1.35%) |
Aug 07, 2003 | 0.8043 | 0.8118 | 0.8043 | 0.8089 | 135,527 | +0.00(+0.10%) |
Aug 06, 2003 | 0.8064 | 0.8307 | 0.7975 | 0.8080 | 176,821 | +0.00(+0.16%) |
Aug 05, 2003 | 0.8059 | 0.8143 | 0.8059 | 0.8068 | 113,292 | +0.00(+0.10%) |
Aug 04, 2003 | 0.8068 | 0.8080 | 0.8017 | 0.8059 | 267,879 | +0.00(+0.26%) |
Aug 01, 2003 | 0.7917 | 0.8064 | 0.7891 | 0.8038 | 61,411 | +0.01(+0.79%) |
Jul 31, 2003 | 0.7778 | 0.8038 | 0.7770 | 0.7975 | 185,291 | +0.01(+0.96%) |
Jul 30, 2003 | 0.7812 | 0.8001 | 0.7556 | 0.7900 | 103,763 | -0.01(-1.00%) |
Jul 29, 2003 | 0.8479 | 0.8479 | 0.7765 | 0.7980 | 281,643 | -0.03(-3.75%) |
Jul 28, 2003 | 0.8802 | 0.8815 | 0.8231 | 0.8290 | 321,878 | -0.03(-3.57%) |
Jul 25, 2003 | 0.8488 | 0.8815 | 0.8236 | 0.8597 | 172,586 | +0.30(+53.25%) |
Jul 24, 2003 | 0.5614 | 0.5662 | 0.5600 | 0.5610 | 161,998 | -0.00(-0.33%) |
Jul 23, 2003 | 0.5627 | 0.5690 | 0.5627 | 0.5628 | 77,822 | +0.00(+0.10%) |
Jul 22, 2003 | 0.5599 | 0.5690 | 0.5599 | 0.5623 | 196,938 | +0.00(+0.30%) |
Jul 21, 2003 | 0.5630 | 0.5785 | 0.5606 | 0.5606 | 184,233 | -0.00(-0.07%) |
Jul 18, 2003 | 0.5550 | 0.5614 | 0.5546 | 0.5610 | 168,350 | +0.01(+1.86%) |
Jul 17, 2003 | 0.5597 | 0.5597 | 0.5505 | 0.5507 | 136,586 | -0.00(-0.87%) |
Jul 16, 2003 | 0.5546 | 0.5597 | 0.5448 | 0.5556 | 157,233 | +0.01(+1.60%) |
Jul 15, 2003 | 0.5690 | 0.5781 | 0.5345 | 0.5468 | 503,464 | -0.01(-2.30%) |
Jul 14, 2003 | 0.5509 | 0.5908 | 0.5490 | 0.5597 | 782,990 | +0.01(+1.94%) |
Jul 11, 2003 | 0.5280 | 0.5490 | 0.5263 | 0.5490 | 420,877 | +0.02(+3.15%) |
Jul 10, 2003 | 0.5242 | 0.5323 | 0.5224 | 0.5323 | 187,409 | +0.01(+1.53%) |
Jul 09, 2003 | 0.5039 | 0.5242 | 0.5039 | 0.5242 | 47,646 | +0.01(+2.18%) |
Jul 08, 2003 | 0.5216 | 0.5216 | 0.5086 | 0.5130 | 26,999 | -0.00(-0.37%) |
Jul 07, 2003 | 0.5106 | 0.5216 | 0.5037 | 0.5149 | 23,823 | -0.01(-2.81%) |
Jul 03, 2003 | 0.5298 | 0.5298 | 0.5268 | 0.5298 | 25,411 | -0.00(-0.35%) |
Jul 02, 2003 | 0.5222 | 0.5317 | 0.5222 | 0.5317 | 262,055 | +0.01(+2.66%) |