Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9720 | 0.9962 | 0.9720 | 0.9927 | 310,460 | +0.01(+1.45%) |
Oct 30, 2003 | 1.003 | 1.003 | 0.9785 | 0.9785 | 553,687 | -0.02(-1.80%) |
Oct 29, 2003 | 0.9909 | 0.9988 | 0.9793 | 0.9965 | 104,805 | +0.01(+1.44%) |
Oct 28, 2003 | 0.9768 | 0.9836 | 0.9768 | 0.9823 | 128,534 | +0.01(+0.57%) |
Oct 27, 2003 | 0.9745 | 0.9770 | 0.9722 | 0.9768 | 81,075 | +0.00(+0.26%) |
Oct 24, 2003 | 0.9803 | 0.9808 | 0.9742 | 0.9742 | 122,602 | -0.01(-0.59%) |
Oct 23, 2003 | 0.9838 | 0.9846 | 0.9800 | 0.9800 | 81,075 | -0.01(-0.56%) |
Oct 22, 2003 | 0.9811 | 0.9881 | 0.9811 | 0.9856 | 164,128 | +0.01(+0.72%) |
Oct 21, 2003 | 0.9709 | 0.9800 | 0.9704 | 0.9785 | 75,143 | +0.01(+1.04%) |
Oct 20, 2003 | 0.9752 | 0.9752 | 0.9684 | 0.9684 | 63,278 | -0.00(-0.21%) |
Oct 17, 2003 | 0.9715 | 0.9735 | 0.9704 | 0.9704 | 92,940 | +0.00(+0.29%) |
Oct 16, 2003 | 0.9558 | 0.9677 | 0.9646 | 0.9677 | 148,309 | +0.01(+1.35%) |
Oct 15, 2003 | 0.9535 | 0.9548 | 0.9535 | 0.9548 | 33,616 | +0.00(+0.11%) |
Oct 14, 2003 | 0.9532 | 0.9545 | 0.9512 | 0.9537 | 274,866 | -0.00(-0.45%) |
Oct 13, 2003 | 0.9502 | 0.9580 | 0.9530 | 0.9580 | 138,421 | +0.01(+0.82%) |
Oct 10, 2003 | 0.9343 | 0.9512 | 0.9343 | 0.9502 | 304,528 | +0.02(+2.34%) |
Oct 09, 2003 | 0.9320 | 0.9325 | 0.9252 | 0.9285 | 429,108 | +0.00(+0.05%) |
Oct 08, 2003 | 0.9350 | 0.9378 | 0.9325 | 0.9280 | 177,971 | -0.01(-0.89%) |
Oct 07, 2003 | 0.9391 | 0.9406 | 0.9363 | 0.9363 | 148,309 | +0.01(+0.73%) |
Oct 06, 2003 | 0.9103 | 0.9310 | 0.9103 | 0.9295 | 126,557 | +0.02(+2.20%) |
Oct 03, 2003 | 0.9125 | 0.9125 | 0.9113 | 0.9095 | 13,842 | -0.00(-0.08%) |
Oct 02, 2003 | 0.9077 | 0.9120 | 0.9077 | 0.9103 | 124,579 | +0.01(+0.84%) |
Oct 01, 2003 | 0.9004 | 0.9042 | 0.9004 | 0.9027 | 146,331 | +0.00(+0.20%) |
Sep 30, 2003 | 0.9075 | 0.9077 | 0.8976 | 0.9009 | 478,544 | -0.00(-0.31%) |
Sep 29, 2003 | 0.9027 | 0.9044 | 0.9027 | 0.9037 | 39,549 | +0.00(+0.17%) |
Sep 26, 2003 | 0.9014 | 0.9022 | 0.9014 | 0.9022 | 15,819 | -0.00(-0.53%) |
Sep 25, 2003 | 0.9181 | 0.9110 | 0.9065 | 0.9070 | 114,692 | -0.01(-1.21%) |
Sep 24, 2003 | 0.9206 | 0.9206 | 0.9171 | 0.9181 | 61,301 | -0.00(-0.33%) |
Sep 23, 2003 | 0.9166 | 0.9206 | 0.9110 | 0.9211 | 276,843 | +0.00(+0.50%) |
Sep 22, 2003 | 0.9305 | 0.9305 | 0.9166 | 0.9166 | 134,467 | -0.01(-1.49%) |
Sep 19, 2003 | 0.9388 | 0.9419 | 0.9340 | 0.9305 | 152,264 | +0.01(+0.79%) |
Sep 18, 2003 | 0.9181 | 0.9232 | 0.9181 | 0.9232 | 96,895 | -0.01(-0.79%) |
Sep 17, 2003 | 0.9325 | 0.9325 | 0.9290 | 0.9305 | 75,143 | +0.01(+1.02%) |
Sep 16, 2003 | 0.9204 | 0.9211 | 0.9171 | 0.9211 | 41,526 | +0.00(+0.33%) |
Sep 15, 2003 | 0.9085 | 0.9191 | 0.9085 | 0.9181 | 280,798 | +0.00(+0.36%) |
Sep 12, 2003 | 0.9168 | 0.9232 | 0.9148 | 0.9148 | 37,571 | -0.00(-0.33%) |
Sep 11, 2003 | 0.9209 | 0.9209 | 0.9143 | 0.9178 | 294,641 | -0.01(-0.68%) |
Sep 10, 2003 | 0.9249 | 0.9300 | 0.9242 | 0.9242 | 43,504 | +0.00(+0.16%) |
Sep 09, 2003 | 0.9262 | 0.9280 | 0.9214 | 0.9226 | 146,331 | -0.00(-0.44%) |
Sep 08, 2003 | 0.9363 | 0.9363 | 0.9259 | 0.9267 | 185,880 | -0.02(-1.74%) |
Sep 05, 2003 | 0.9452 | 0.9452 | 0.9386 | 0.9431 | 31,639 | -0.00(-0.43%) |
Sep 04, 2003 | 0.9545 | 0.9545 | 0.9368 | 0.9472 | 63,278 | +0.00(+0.13%) |
Sep 03, 2003 | 0.9333 | 0.9459 | 0.9333 | 0.9459 | 122,602 | +0.02(+1.82%) |
Sep 02, 2003 | 0.9242 | 0.9320 | 0.9206 | 0.9290 | 348,032 | -0.00(-0.16%) |
Aug 29, 2003 | 0.9257 | 0.9310 | 0.9257 | 0.9305 | 11,864 | +0.01(+0.68%) |
Aug 28, 2003 | 0.9232 | 0.9277 | 0.9186 | 0.9242 | 440,972 | -0.00(-0.03%) |
Aug 27, 2003 | 0.9264 | 0.9269 | 0.9219 | 0.9244 | 67,233 | -0.02(-1.80%) |
Aug 26, 2003 | 0.9287 | 0.9414 | 0.9287 | 0.9414 | 138,421 | +0.02(+1.75%) |
Aug 25, 2003 | 0.9267 | 0.9287 | 0.9252 | 0.9252 | 33,616 | +0.00(+0.11%) |
Aug 22, 2003 | 0.9204 | 0.9257 | 0.9204 | 0.9242 | 37,571 | -0.00(-0.16%) |
Aug 21, 2003 | 0.9229 | 0.9267 | 0.9219 | 0.9257 | 104,805 | +0.00(+0.16%) |
Aug 20, 2003 | 0.9221 | 0.9242 | 0.9214 | 0.9242 | 17,797 | -0.00(-0.14%) |
Aug 19, 2003 | 0.9254 | 0.9259 | 0.9234 | 0.9254 | 55,368 | -0.00(-0.52%) |
Aug 18, 2003 | 0.9343 | 0.9353 | 0.9302 | 0.9302 | 53,391 | -0.00(-0.24%) |
Aug 15, 2003 | 0.9340 | 0.9343 | 0.9325 | 0.9325 | 85,030 | -0.00(-0.32%) |
Aug 14, 2003 | 0.9373 | 0.9373 | 0.9338 | 0.9355 | 130,512 | -0.01(-0.62%) |
Aug 13, 2003 | 0.9406 | 0.9444 | 0.9388 | 0.9414 | 183,903 | -0.00(-0.16%) |
Aug 12, 2003 | 0.9406 | 0.9457 | 0.9343 | 0.9429 | 201,700 | +0.00(+0.38%) |
Aug 11, 2003 | 0.9153 | 0.9421 | 0.9135 | 0.9393 | 217,520 | +0.03(+3.05%) |
Aug 08, 2003 | 0.9007 | 0.9133 | 0.9007 | 0.9115 | 59,323 | +0.01(+1.12%) |
Aug 07, 2003 | 0.8928 | 0.9019 | 0.8928 | 0.9014 | 57,346 | +0.01(+0.71%) |
Aug 06, 2003 | 0.8837 | 0.9001 | 0.8799 | 0.8951 | 1,702,590 | -0.00(-0.51%) |
Aug 05, 2003 | 0.8989 | 0.9004 | 0.8910 | 0.8996 | 126,557 | -0.01(-0.75%) |
Aug 04, 2003 | 0.9095 | 0.9095 | 0.8976 | 0.9065 | 94,917 | +0.00(+0.14%) |