Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.7225 | 0.7225 | 0.7070 | 0.7078 | 3,111,836 | -0.01(-1.87%) |
Oct 30, 2003 | 0.7310 | 0.7310 | 0.7158 | 0.7213 | 2,407,247 | +0.01(+0.82%) |
Oct 29, 2003 | 0.7259 | 0.7259 | 0.7074 | 0.7154 | 1,475,716 | -0.01(-2.02%) |
Oct 28, 2003 | 0.7103 | 0.7474 | 0.7091 | 0.7301 | 3,000,147 | +0.03(+4.02%) |
Oct 27, 2003 | 0.6800 | 0.7053 | 0.6800 | 0.7019 | 2,669,834 | +0.03(+3.80%) |
Oct 24, 2003 | 0.7091 | 0.7091 | 0.6603 | 0.6762 | 8,679,635 | -0.04(-5.53%) |
Oct 23, 2003 | 0.7238 | 0.7411 | 0.7137 | 0.7158 | 5,263,625 | -0.02(-3.08%) |
Oct 22, 2003 | 0.7570 | 0.7575 | 0.7322 | 0.7385 | 4,566,165 | -0.02(-2.55%) |
Oct 21, 2003 | 0.7596 | 0.7642 | 0.7545 | 0.7579 | 4,458,041 | -0.00(-0.22%) |
Oct 20, 2003 | 0.7659 | 0.7676 | 0.7528 | 0.7596 | 3,944,748 | -0.01(-1.10%) |
Oct 17, 2003 | 0.7806 | 0.7861 | 0.7659 | 0.7680 | 1,996,137 | -0.02(-2.72%) |
Oct 16, 2003 | 0.7953 | 0.7953 | 0.7785 | 0.7894 | 2,636,565 | -0.01(-0.85%) |
Oct 15, 2003 | 0.7995 | 0.7995 | 0.7924 | 0.7962 | 5,226,792 | +0.00(+0.37%) |
Oct 14, 2003 | 0.7718 | 0.7932 | 0.7692 | 0.7932 | 3,684,537 | +0.02(+2.28%) |
Oct 13, 2003 | 0.7331 | 0.7827 | 0.7280 | 0.7756 | 7,106,488 | +0.04(+5.80%) |
Oct 10, 2003 | 0.7322 | 0.7402 | 0.7196 | 0.7331 | 2,186,246 | -0.00(-0.46%) |
Oct 09, 2003 | 0.7238 | 0.7432 | 0.7238 | 0.7364 | 2,274,171 | +0.02(+2.46%) |
Oct 08, 2003 | 0.7259 | 0.7356 | 0.7179 | 0.7187 | 1,619,485 | -0.01(-0.99%) |
Oct 07, 2003 | 0.7154 | 0.7234 | 0.7108 | 0.7259 | 1,651,566 | +0.00(+0.00%) |
Oct 06, 2003 | 0.7028 | 0.7259 | 0.6943 | 0.7259 | 1,279,666 | +0.02(+3.42%) |
Oct 03, 2003 | 0.7112 | 0.7150 | 0.6943 | 0.7019 | 2,105,450 | +0.00(+0.60%) |
Oct 02, 2003 | 0.6880 | 0.6985 | 0.6847 | 0.6977 | 1,911,777 | +0.01(+2.03%) |
Oct 01, 2003 | 0.6695 | 0.7002 | 0.6695 | 0.6838 | 3,004,900 | +0.01(+2.20%) |
Sep 30, 2003 | 0.6901 | 0.6901 | 0.6628 | 0.6691 | 1,952,175 | -0.02(-2.45%) |
Sep 29, 2003 | 0.6838 | 0.6838 | 0.6586 | 0.6859 | 2,526,064 | +0.00(+0.31%) |
Sep 26, 2003 | 0.6775 | 0.6901 | 0.6691 | 0.6838 | 4,387,938 | +0.01(+1.56%) |
Sep 25, 2003 | 0.6964 | 0.7057 | 0.6733 | 0.6733 | 3,797,414 | -0.02(-2.32%) |
Sep 24, 2003 | 0.7200 | 0.7221 | 0.6910 | 0.6893 | 2,798,157 | -0.03(-4.49%) |
Sep 23, 2003 | 0.7061 | 0.7238 | 0.7011 | 0.7217 | 4,273,873 | +0.02(+2.20%) |
Sep 22, 2003 | 0.7175 | 0.7175 | 0.7028 | 0.7061 | 2,343,085 | -0.02(-2.16%) |
Sep 19, 2003 | 0.7204 | 0.7280 | 0.7204 | 0.7217 | 4,368,928 | +0.00(+0.00%) |
Sep 18, 2003 | 0.7242 | 0.7331 | 0.7183 | 0.7217 | 2,903,905 | -0.01(-0.69%) |
Sep 17, 2003 | 0.7112 | 0.7322 | 0.7112 | 0.7267 | 2,257,536 | +0.02(+2.49%) |
Sep 16, 2003 | 0.7221 | 0.7251 | 0.7078 | 0.7091 | 4,119,410 | -0.01(-2.03%) |
Sep 15, 2003 | 0.7074 | 0.7318 | 0.7074 | 0.7238 | 7,283,526 | +0.02(+2.32%) |
Sep 12, 2003 | 0.7150 | 0.7150 | 0.6607 | 0.7074 | 13,283,822 | -0.01(-1.06%) |
Sep 11, 2003 | 0.7259 | 0.7352 | 0.7070 | 0.7150 | 3,385,117 | -0.01(-1.45%) |
Sep 10, 2003 | 0.7385 | 0.7398 | 0.7200 | 0.7255 | 7,256,198 | -0.02(-2.60%) |
Sep 09, 2003 | 0.7507 | 0.7608 | 0.7415 | 0.7448 | 3,054,803 | -0.01(-0.78%) |
Sep 08, 2003 | 0.7575 | 0.7617 | 0.7259 | 0.7507 | 5,242,238 | -0.01(-0.89%) |
Sep 05, 2003 | 0.7524 | 0.7617 | 0.7482 | 0.7575 | 5,713,944 | +0.00(+0.11%) |
Sep 04, 2003 | 0.7406 | 0.7680 | 0.7364 | 0.7566 | 4,840,634 | +0.01(+1.18%) |
Sep 03, 2003 | 0.7322 | 0.7516 | 0.7322 | 0.7478 | 4,934,500 | +0.02(+2.72%) |
Sep 02, 2003 | 0.7049 | 0.7314 | 0.7049 | 0.7280 | 3,579,978 | +0.03(+4.03%) |
Aug 29, 2003 | 0.6969 | 0.7150 | 0.6969 | 0.6998 | 1,529,184 | +0.01(+0.79%) |
Aug 28, 2003 | 0.6943 | 0.7036 | 0.6863 | 0.6943 | 3,689,290 | +0.00(+0.61%) |
Aug 27, 2003 | 0.6670 | 0.6952 | 0.6670 | 0.6901 | 2,604,484 | +0.02(+2.82%) |
Aug 26, 2003 | 0.6817 | 0.6901 | 0.6645 | 0.6712 | 6,361,501 | -0.02(-3.33%) |
Aug 25, 2003 | 0.6901 | 0.7011 | 0.6901 | 0.6943 | 5,356,303 | +0.01(+1.35%) |
Aug 22, 2003 | 0.6754 | 0.6897 | 0.6733 | 0.6851 | 6,885,487 | +0.03(+4.09%) |
Aug 21, 2003 | 0.6186 | 0.6661 | 0.6148 | 0.6582 | 11,039,355 | +0.04(+5.89%) |
Aug 20, 2003 | 0.5955 | 0.6300 | 0.5891 | 0.6215 | 8,241,197 | +0.02(+3.14%) |
Aug 19, 2003 | 0.5681 | 0.6064 | 0.5681 | 0.6026 | 14,723,893 | +0.06(+10.15%) |
Aug 18, 2003 | 0.5555 | 0.5647 | 0.5407 | 0.5471 | 7,521,162 | -0.01(-1.52%) |
Aug 15, 2003 | 0.5517 | 0.5555 | 0.5492 | 0.5555 | 1,306,995 | +0.00(+0.76%) |
Aug 14, 2003 | 0.5450 | 0.5567 | 0.5374 | 0.5513 | 4,517,450 | +0.01(+1.95%) |
Aug 13, 2003 | 0.5407 | 0.5424 | 0.5386 | 0.5407 | 2,837,367 | +0.00(+0.78%) |
Aug 12, 2003 | 0.5327 | 0.5437 | 0.5327 | 0.5365 | 2,051,982 | +0.00(+0.71%) |
Aug 11, 2003 | 0.5357 | 0.5450 | 0.5269 | 0.5327 | 2,568,839 | -0.00(-0.47%) |
Aug 08, 2003 | 0.5546 | 0.5588 | 0.5353 | 0.5353 | 4,522,202 | -0.02(-3.20%) |
Aug 07, 2003 | 0.5513 | 0.5601 | 0.5433 | 0.5529 | 2,574,780 | +0.00(+0.31%) |
Aug 06, 2003 | 0.5576 | 0.5576 | 0.5391 | 0.5513 | 4,466,358 | -0.01(-2.24%) |
Aug 05, 2003 | 0.5765 | 0.5765 | 0.5605 | 0.5639 | 2,587,850 | -0.01(-2.55%) |
Aug 04, 2003 | 0.5681 | 0.5786 | 0.5525 | 0.5786 | 2,057,923 | +0.01(+1.63%) |