Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.039 | 1.066 | 1.039 | 1.066 | 7,487,790 | +0.03(+2.52%) |
Nov 26, 2003 | 1.035 | 1.041 | 1.020 | 1.040 | 7,306,550 | +0.01(+1.05%) |
Nov 25, 2003 | 1.038 | 1.031 | 1.018 | 1.029 | 7,101,251 | +0.01(+0.53%) |
Nov 24, 2003 | 1.043 | 1.055 | 1.023 | 1.023 | 12,430,999 | -0.02(-1.76%) |
Nov 21, 2003 | 1.022 | 1.047 | 1.025 | 1.042 | 6,840,618 | +0.02(+1.91%) |
Nov 20, 2003 | 1.031 | 1.039 | 1.023 | 1.022 | 8,239,215 | -0.02(-1.64%) |
Nov 19, 2003 | 1.074 | 1.076 | 1.031 | 1.039 | 22,610,928 | -0.04(-3.47%) |
Nov 18, 2003 | 1.071 | 1.084 | 1.071 | 1.077 | 7,274,472 | +0.00(+0.23%) |
Nov 17, 2003 | 1.070 | 1.077 | 1.069 | 1.074 | 6,204,673 | -0.01(-1.07%) |
Nov 14, 2003 | 1.088 | 1.097 | 1.086 | 1.086 | 12,050,073 | +0.00(+0.08%) |
Nov 13, 2003 | 1.073 | 1.092 | 1.066 | 1.085 | 9,053,193 | +0.02(+1.79%) |
Nov 12, 2003 | 1.057 | 1.068 | 1.054 | 1.066 | 14,492,006 | +0.01(+0.91%) |
Nov 11, 2003 | 1.057 | 1.066 | 1.047 | 1.056 | 6,089,994 | -0.01(-0.66%) |
Nov 10, 2003 | 1.082 | 1.082 | 1.055 | 1.063 | 6,354,637 | -0.02(-1.62%) |
Nov 07, 2003 | 1.060 | 1.083 | 1.060 | 1.081 | 14,124,713 | +0.03(+2.85%) |
Nov 06, 2003 | 1.043 | 1.064 | 1.034 | 1.051 | 11,060,469 | +0.01(+1.20%) |
Nov 05, 2003 | 1.050 | 1.050 | 1.029 | 1.038 | 10,446,979 | -0.00(-0.16%) |
Nov 04, 2003 | 1.037 | 1.058 | 1.032 | 1.040 | 23,731,426 | +0.00(+0.00%) |
Nov 03, 2003 | 1.008 | 1.040 | 1.002 | 1.040 | 27,498,242 | +0.05(+5.13%) |
Oct 31, 2003 | 0.9843 | 0.9947 | 0.9793 | 0.9893 | 13,435,840 | +0.01(+1.32%) |
Oct 30, 2003 | 0.9651 | 0.9880 | 0.9489 | 0.9764 | 13,841,626 | +0.01(+1.47%) |
Oct 29, 2003 | 0.9664 | 0.9755 | 0.9614 | 0.9622 | 5,425,981 | -0.01(-0.81%) |
Oct 28, 2003 | 0.9643 | 0.9726 | 0.9639 | 0.9701 | 18,842,574 | +0.01(+0.60%) |
Oct 27, 2003 | 0.9539 | 0.9706 | 0.9494 | 0.9643 | 9,639,417 | +0.01(+1.35%) |
Oct 24, 2003 | 0.9477 | 0.9548 | 0.9435 | 0.9514 | 5,727,514 | +0.00(+0.31%) |
Oct 23, 2003 | 0.9435 | 0.9610 | 0.9415 | 0.9485 | 8,200,722 | -0.00(-0.35%) |
Oct 22, 2003 | 0.9622 | 0.9685 | 0.9394 | 0.9518 | 21,431,264 | -0.03(-2.59%) |
Oct 21, 2003 | 0.9622 | 0.9826 | 0.9602 | 0.9772 | 19,688,630 | +0.02(+2.17%) |
Oct 20, 2003 | 0.9527 | 0.9556 | 0.9456 | 0.9564 | 7,667,426 | +0.00(+0.44%) |
Oct 17, 2003 | 0.9415 | 0.9577 | 0.9282 | 0.9523 | 6,646,546 | +0.01(+0.70%) |
Oct 16, 2003 | 0.9539 | 0.9539 | 0.9415 | 0.9456 | 9,863,963 | -0.01(-0.96%) |
Oct 15, 2003 | 0.9622 | 0.9676 | 0.9514 | 0.9548 | 8,827,846 | -0.01(-0.78%) |
Oct 14, 2003 | 0.9689 | 0.9735 | 0.9597 | 0.9622 | 11,307,469 | -0.01(-1.28%) |
Oct 13, 2003 | 0.9730 | 0.9809 | 0.9676 | 0.9747 | 4,294,432 | +0.00(+0.21%) |
Oct 10, 2003 | 0.9614 | 0.9730 | 0.9564 | 0.9726 | 8,230,394 | +0.01(+1.04%) |
Oct 09, 2003 | 0.9606 | 0.9785 | 0.9606 | 0.9627 | 20,016,626 | +0.00(+0.52%) |
Oct 08, 2003 | 0.9473 | 0.9672 | 0.9473 | 0.9577 | 9,477,424 | +0.01(+1.10%) |
Oct 07, 2003 | 0.9186 | 0.9477 | 0.9153 | 0.9473 | 13,072,557 | +0.02(+2.66%) |
Oct 06, 2003 | 0.9273 | 0.9290 | 0.9194 | 0.9228 | 9,621,774 | -0.00(-0.40%) |
Oct 03, 2003 | 0.9365 | 0.9415 | 0.9169 | 0.9265 | 17,010,122 | -0.00(-0.04%) |
Oct 02, 2003 | 0.9498 | 0.9560 | 0.9252 | 0.9269 | 14,046,924 | -0.03(-3.04%) |
Oct 01, 2003 | 0.9714 | 0.9747 | 0.9560 | 0.9560 | 36,645,824 | -0.00(-0.48%) |
Sep 30, 2003 | 0.9706 | 0.9747 | 0.9585 | 0.9606 | 5,474,900 | -0.01(-1.11%) |
Sep 29, 2003 | 0.9635 | 0.9726 | 0.9597 | 0.9714 | 6,790,095 | +0.01(+1.17%) |
Sep 26, 2003 | 0.9714 | 0.9718 | 0.9589 | 0.9602 | 7,024,264 | -0.02(-1.58%) |
Sep 25, 2003 | 0.9789 | 0.9797 | 0.9718 | 0.9755 | 6,431,624 | -0.00(-0.17%) |
Sep 24, 2003 | 0.9814 | 0.9913 | 0.9768 | 0.9772 | 11,260,154 | -0.00(-0.42%) |
Sep 23, 2003 | 0.9760 | 0.9818 | 0.9747 | 0.9814 | 8,936,910 | +0.00(+0.38%) |
Sep 22, 2003 | 0.9685 | 0.9809 | 0.9560 | 0.9776 | 5,288,848 | -0.00(-0.51%) |
Sep 19, 2003 | 0.9814 | 0.9851 | 0.9814 | 0.9826 | 13,423,811 | +0.00(+0.25%) |
Sep 18, 2003 | 0.9639 | 0.9913 | 0.9639 | 0.9801 | 17,802,448 | +0.02(+1.73%) |
Sep 17, 2003 | 0.9606 | 0.9643 | 0.9502 | 0.9635 | 5,173,367 | +0.00(+0.04%) |
Sep 16, 2003 | 0.9564 | 0.9651 | 0.9564 | 0.9631 | 6,354,637 | +0.01(+0.74%) |
Sep 15, 2003 | 0.9589 | 0.9643 | 0.9560 | 0.9560 | 7,239,988 | -0.00(-0.04%) |
Sep 12, 2003 | 0.9556 | 0.9610 | 0.9415 | 0.9564 | 7,903,199 | +0.00(+0.04%) |
Sep 11, 2003 | 0.9606 | 0.9697 | 0.9477 | 0.9560 | 14,079,804 | -0.01(-0.69%) |
Sep 10, 2003 | 0.9456 | 0.9643 | 0.9356 | 0.9627 | 19,235,528 | +0.01(+0.61%) |
Sep 09, 2003 | 0.9668 | 0.9685 | 0.9539 | 0.9568 | 13,495,986 | -0.01(-1.03%) |
Sep 08, 2003 | 0.9855 | 0.9955 | 0.9647 | 0.9668 | 8,428,475 | -0.02(-1.65%) |
Sep 05, 2003 | 0.9847 | 0.9909 | 0.9797 | 0.9830 | 7,017,848 | -0.00(-0.13%) |
Sep 04, 2003 | 0.9809 | 0.9988 | 0.9760 | 0.9843 | 6,519,838 | +0.01(+0.89%) |
Sep 03, 2003 | 0.9772 | 1.005 | 0.9685 | 0.9755 | 13,092,606 | +0.00(+0.04%) |