Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.105 | 1.130 | 1.090 | 1.093 | 169,409 | -0.03(-2.69%) |
Oct 30, 2003 | 1.079 | 1.153 | 1.065 | 1.123 | 245,644 | +0.04(+4.08%) |
Oct 29, 2003 | 1.008 | 1.131 | 1.008 | 1.079 | 741,591 | +0.07(+7.44%) |
Oct 28, 2003 | 1.004 | 1.007 | 0.9999 | 1.004 | 354,701 | +0.00(+0.25%) |
Oct 27, 2003 | 1.013 | 1.025 | 1.002 | 1.002 | 268,938 | -0.01(-1.40%) |
Oct 24, 2003 | 1.016 | 1.019 | 1.013 | 1.016 | 813,167 | -0.00(-0.08%) |
Oct 23, 2003 | 1.007 | 1.018 | 1.007 | 1.017 | 783,520 | +0.00(+0.33%) |
Oct 22, 2003 | 1.007 | 1.014 | 0.9978 | 1.014 | 318,702 | +0.01(+0.62%) |
Oct 21, 2003 | 1.004 | 1.020 | 1.004 | 1.007 | 1,209,480 | +0.00(+0.29%) |
Oct 20, 2003 | 1.035 | 1.035 | 0.9952 | 1.004 | 1,034,490 | -0.03(-2.45%) |
Oct 17, 2003 | 1.091 | 1.096 | 1.016 | 1.030 | 767,108 | -0.06(-5.22%) |
Oct 16, 2003 | 1.157 | 1.142 | 1.086 | 1.086 | 296,996 | -0.07(-6.10%) |
Oct 15, 2003 | 1.156 | 1.157 | 1.146 | 1.157 | 25,623 | +0.00(+0.04%) |
Oct 14, 2003 | 1.163 | 1.175 | 1.155 | 1.156 | 108,634 | -0.02(-1.61%) |
Oct 13, 2003 | 1.161 | 1.182 | 1.144 | 1.175 | 688,608 | +0.02(+1.63%) |
Oct 10, 2003 | 1.148 | 1.175 | 1.148 | 1.156 | 402,348 | +0.00(+0.17%) |
Oct 09, 2003 | 1.102 | 1.187 | 1.102 | 1.154 | 854,460 | +0.02(+2.20%) |
Oct 08, 2003 | 1.117 | 1.138 | 1.108 | 1.130 | 679,036 | +0.01(+1.17%) |
Oct 07, 2003 | 1.075 | 1.118 | 1.073 | 1.117 | 211,762 | +0.04(+3.34%) |
Oct 06, 2003 | 1.088 | 1.089 | 1.071 | 1.080 | 360,101 | -0.01(-0.46%) |
Oct 03, 2003 | 1.070 | 1.102 | 1.070 | 1.085 | 213,392 | +0.00(+0.19%) |
Oct 02, 2003 | 1.072 | 1.125 | 1.072 | 1.083 | 296,604 | -0.01(-0.54%) |
Oct 01, 2003 | 1.108 | 1.144 | 1.070 | 1.089 | 862,412 | -0.00(-0.35%) |
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%) |