Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.9074 | 0.9076 | 0.8975 | 0.9008 | 478,595 | -0.00(-0.31%) |
Sep 29, 2003 | 0.9026 | 0.9043 | 0.9026 | 0.9036 | 39,553 | +0.00(+0.17%) |
Sep 26, 2003 | 0.9013 | 0.9021 | 0.9013 | 0.9021 | 15,821 | -0.00(-0.53%) |
Sep 25, 2003 | 0.9180 | 0.9109 | 0.9064 | 0.9069 | 114,704 | -0.01(-1.21%) |
Sep 24, 2003 | 0.9205 | 0.9205 | 0.9170 | 0.9180 | 61,307 | -0.00(-0.33%) |
Sep 23, 2003 | 0.9165 | 0.9205 | 0.9109 | 0.9210 | 276,873 | +0.00(+0.50%) |
Sep 22, 2003 | 0.9304 | 0.9304 | 0.9165 | 0.9165 | 134,481 | -0.01(-1.49%) |
Sep 19, 2003 | 0.9387 | 0.9418 | 0.9339 | 0.9304 | 152,280 | +0.01(+0.79%) |
Sep 18, 2003 | 0.9180 | 0.9231 | 0.9180 | 0.9231 | 96,905 | -0.01(-0.79%) |
Sep 17, 2003 | 0.9324 | 0.9324 | 0.9289 | 0.9304 | 75,151 | +0.01(+1.02%) |
Sep 16, 2003 | 0.9203 | 0.9210 | 0.9170 | 0.9210 | 41,530 | +0.00(+0.33%) |
Sep 15, 2003 | 0.9084 | 0.9190 | 0.9084 | 0.9180 | 280,828 | +0.00(+0.36%) |
Sep 12, 2003 | 0.9167 | 0.9231 | 0.9147 | 0.9147 | 37,575 | -0.00(-0.33%) |
Sep 11, 2003 | 0.9208 | 0.9208 | 0.9142 | 0.9177 | 294,672 | -0.01(-0.68%) |
Sep 10, 2003 | 0.9248 | 0.9299 | 0.9241 | 0.9241 | 43,508 | +0.00(+0.16%) |
Sep 09, 2003 | 0.9261 | 0.9279 | 0.9213 | 0.9226 | 146,347 | -0.00(-0.44%) |
Sep 08, 2003 | 0.9362 | 0.9362 | 0.9258 | 0.9266 | 185,900 | -0.02(-1.74%) |
Sep 05, 2003 | 0.9451 | 0.9451 | 0.9385 | 0.9430 | 31,642 | -0.00(-0.43%) |
Sep 04, 2003 | 0.9544 | 0.9544 | 0.9367 | 0.9471 | 63,285 | +0.00(+0.13%) |
Sep 03, 2003 | 0.9332 | 0.9458 | 0.9332 | 0.9458 | 122,615 | +0.02(+1.82%) |
Sep 02, 2003 | 0.9241 | 0.9319 | 0.9205 | 0.9289 | 348,069 | -0.00(-0.16%) |
Aug 29, 2003 | 0.9256 | 0.9309 | 0.9256 | 0.9304 | 11,865 | +0.01(+0.68%) |
Aug 28, 2003 | 0.9231 | 0.9276 | 0.9185 | 0.9241 | 441,019 | -0.00(-0.03%) |
Aug 27, 2003 | 0.9263 | 0.9268 | 0.9218 | 0.9243 | 67,240 | -0.02(-1.80%) |
Aug 26, 2003 | 0.9286 | 0.9413 | 0.9286 | 0.9413 | 138,436 | +0.02(+1.75%) |
Aug 25, 2003 | 0.9266 | 0.9286 | 0.9251 | 0.9251 | 33,620 | +0.00(+0.11%) |
Aug 22, 2003 | 0.9203 | 0.9256 | 0.9203 | 0.9241 | 37,575 | -0.00(-0.16%) |
Aug 21, 2003 | 0.9228 | 0.9266 | 0.9218 | 0.9256 | 104,816 | +0.00(+0.16%) |
Aug 20, 2003 | 0.9220 | 0.9241 | 0.9213 | 0.9241 | 17,798 | -0.00(-0.14%) |
Aug 19, 2003 | 0.9253 | 0.9258 | 0.9233 | 0.9253 | 55,374 | -0.00(-0.52%) |
Aug 18, 2003 | 0.9342 | 0.9352 | 0.9301 | 0.9301 | 53,396 | -0.00(-0.24%) |
Aug 15, 2003 | 0.9339 | 0.9342 | 0.9324 | 0.9324 | 85,039 | -0.00(-0.32%) |
Aug 14, 2003 | 0.9372 | 0.9372 | 0.9337 | 0.9354 | 130,525 | -0.01(-0.62%) |
Aug 13, 2003 | 0.9405 | 0.9443 | 0.9387 | 0.9413 | 183,922 | -0.00(-0.16%) |
Aug 12, 2003 | 0.9405 | 0.9456 | 0.9342 | 0.9428 | 201,721 | +0.00(+0.38%) |
Aug 11, 2003 | 0.9152 | 0.9420 | 0.9134 | 0.9392 | 217,543 | +0.03(+3.05%) |
Aug 08, 2003 | 0.9006 | 0.9132 | 0.9006 | 0.9114 | 59,329 | +0.01(+1.12%) |
Aug 07, 2003 | 0.8927 | 0.9018 | 0.8927 | 0.9013 | 57,352 | +0.01(+0.71%) |
Aug 06, 2003 | 0.8836 | 0.9001 | 0.8798 | 0.8950 | 1,702,770 | -0.00(-0.51%) |
Aug 05, 2003 | 0.8988 | 0.9003 | 0.8909 | 0.8995 | 126,570 | -0.01(-0.75%) |
Aug 04, 2003 | 0.9094 | 0.9094 | 0.8975 | 0.9064 | 94,927 | +0.00(+0.14%) |
Aug 01, 2003 | 0.9059 | 0.9127 | 0.9051 | 0.9051 | 118,659 | +0.00(+0.00%) |
Jul 31, 2003 | 0.9064 | 0.9107 | 0.9006 | 0.9051 | 373,778 | -0.00(-0.47%) |
Jul 30, 2003 | 0.9127 | 0.9127 | 0.9051 | 0.9094 | 211,610 | -0.01(-0.77%) |
Jul 29, 2003 | 0.9314 | 0.9314 | 0.9165 | 0.9165 | 132,503 | -0.01(-1.31%) |
Jul 28, 2003 | 0.9223 | 0.9332 | 0.9223 | 0.9286 | 496,394 | +0.01(+1.05%) |
Jul 25, 2003 | 0.9134 | 0.9281 | 0.9134 | 0.9190 | 203,699 | +0.01(+0.92%) |
Jul 24, 2003 | 0.9064 | 0.9203 | 0.9026 | 0.9107 | 241,275 | +0.01(+0.87%) |
Jul 23, 2003 | 0.8935 | 0.9028 | 0.8935 | 0.9028 | 77,128 | +0.01(+1.36%) |
Jul 22, 2003 | 0.8963 | 0.8963 | 0.8904 | 0.8907 | 174,034 | -0.01(-1.09%) |
Jul 21, 2003 | 0.8927 | 0.9006 | 0.8927 | 0.9006 | 138,436 | +0.01(+0.76%) |
Jul 18, 2003 | 0.8937 | 0.8937 | 0.8894 | 0.8937 | 88,994 | -0.01(-0.59%) |
Jul 17, 2003 | 0.8988 | 0.9016 | 0.8988 | 0.8990 | 49,441 | -0.00(-0.53%) |
Jul 16, 2003 | 0.9028 | 0.9094 | 0.9013 | 0.9038 | 87,017 | +0.00(+0.17%) |
Jul 15, 2003 | 0.9011 | 0.9031 | 0.8990 | 0.9023 | 73,173 | -0.01(-1.22%) |
Jul 14, 2003 | 0.9064 | 0.9134 | 0.9064 | 0.9134 | 31,642 | +0.01(+0.98%) |
Jul 11, 2003 | 0.8995 | 0.9079 | 0.8995 | 0.9046 | 221,498 | +0.01(+0.62%) |
Jul 10, 2003 | 0.8978 | 0.8990 | 0.8945 | 0.8990 | 41,530 | -0.01(-0.73%) |
Jul 09, 2003 | 0.9001 | 0.9056 | 0.8998 | 0.9056 | 195,788 | +0.00(+0.28%) |
Jul 08, 2003 | 0.9157 | 0.9157 | 0.8995 | 0.9031 | 365,868 | -0.02(-2.03%) |
Jul 07, 2003 | 0.9127 | 0.9228 | 0.9092 | 0.9218 | 268,962 | -0.00(-0.25%) |
Jul 03, 2003 | 0.9160 | 0.9266 | 0.9124 | 0.9241 | 193,811 | +0.01(+0.61%) |
Jul 02, 2003 | 0.8955 | 0.9205 | 0.8945 | 0.9185 | 255,118 | +0.02(+2.28%) |