Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.9291 | 0.9291 | 0.8923 | 0.9008 | 1,450,088 | -0.02(-2.45%) |
Sep 29, 2003 | 0.9206 | 0.9206 | 0.8866 | 0.9234 | 1,876,377 | +0.00(+0.31%) |
Sep 26, 2003 | 0.9121 | 0.9291 | 0.9008 | 0.9206 | 3,259,389 | +0.01(+1.56%) |
Sep 25, 2003 | 0.9376 | 0.9500 | 0.9064 | 0.9064 | 2,820,744 | -0.02(-2.32%) |
Sep 24, 2003 | 0.9693 | 0.9721 | 0.9302 | 0.9280 | 2,078,489 | -0.04(-4.49%) |
Sep 23, 2003 | 0.9506 | 0.9744 | 0.9438 | 0.9716 | 3,174,661 | +0.02(+2.20%) |
Sep 22, 2003 | 0.9659 | 0.9659 | 0.9461 | 0.9506 | 1,740,459 | -0.02(-2.16%) |
Sep 19, 2003 | 0.9699 | 0.9801 | 0.9699 | 0.9716 | 3,245,267 | +0.00(+0.00%) |
Sep 18, 2003 | 0.9750 | 0.9869 | 0.9670 | 0.9716 | 2,157,039 | -0.01(-0.69%) |
Sep 17, 2003 | 0.9574 | 0.9857 | 0.9574 | 0.9784 | 1,676,912 | +0.02(+2.49%) |
Sep 16, 2003 | 0.9721 | 0.9761 | 0.9529 | 0.9546 | 3,059,924 | -0.02(-2.03%) |
Sep 15, 2003 | 0.9523 | 0.9852 | 0.9523 | 0.9744 | 5,410,250 | +0.02(+2.32%) |
Sep 12, 2003 | 0.9625 | 0.9625 | 0.8894 | 0.9523 | 9,867,309 | -0.01(-1.06%) |
Sep 11, 2003 | 0.9772 | 0.9897 | 0.9517 | 0.9625 | 2,514,486 | -0.01(-1.45%) |
Sep 10, 2003 | 0.9942 | 0.9959 | 0.9693 | 0.9767 | 5,389,951 | -0.03(-2.60%) |
Sep 09, 2003 | 1.011 | 1.024 | 0.9982 | 1.003 | 2,269,128 | -0.01(-0.78%) |
Sep 08, 2003 | 1.020 | 1.025 | 0.9772 | 1.011 | 3,893,968 | -0.01(-0.89%) |
Sep 05, 2003 | 1.013 | 1.025 | 1.007 | 1.020 | 4,244,355 | +0.00(+0.11%) |
Sep 04, 2003 | 0.9971 | 1.034 | 0.9914 | 1.019 | 3,595,654 | +0.01(+1.18%) |
Sep 03, 2003 | 0.9857 | 1.012 | 0.9857 | 1.007 | 3,665,378 | +0.03(+2.72%) |
Sep 02, 2003 | 0.9489 | 0.9846 | 0.9489 | 0.9801 | 2,659,230 | +0.04(+4.03%) |
Aug 29, 2003 | 0.9382 | 0.9625 | 0.9382 | 0.9421 | 1,135,887 | +0.01(+0.79%) |
Aug 28, 2003 | 0.9348 | 0.9472 | 0.9240 | 0.9348 | 2,740,428 | +0.01(+0.61%) |
Aug 27, 2003 | 0.8979 | 0.9359 | 0.8979 | 0.9291 | 1,934,628 | +0.03(+2.82%) |
Aug 26, 2003 | 0.9178 | 0.9291 | 0.8945 | 0.9036 | 4,725,364 | -0.03(-3.33%) |
Aug 25, 2003 | 0.9291 | 0.9438 | 0.9291 | 0.9348 | 3,978,696 | +0.01(+1.35%) |
Aug 22, 2003 | 0.9093 | 0.9285 | 0.9064 | 0.9223 | 5,114,584 | +0.04(+4.09%) |
Aug 21, 2003 | 0.8328 | 0.8968 | 0.8277 | 0.8860 | 8,200,104 | +0.05(+5.89%) |
Aug 20, 2003 | 0.8016 | 0.8481 | 0.7931 | 0.8367 | 6,121,615 | +0.03(+3.14%) |
Aug 19, 2003 | 0.7648 | 0.8164 | 0.7648 | 0.8113 | 10,937,003 | +0.07(+10.15%) |
Aug 18, 2003 | 0.7478 | 0.7603 | 0.7280 | 0.7365 | 5,586,768 | -0.01(-1.52%) |
Aug 15, 2003 | 0.7427 | 0.7478 | 0.7393 | 0.7478 | 970,844 | +0.01(+0.76%) |
Aug 14, 2003 | 0.7336 | 0.7495 | 0.7234 | 0.7421 | 3,355,591 | +0.01(+1.95%) |
Aug 13, 2003 | 0.7280 | 0.7302 | 0.7251 | 0.7280 | 2,107,614 | +0.01(+0.78%) |
Aug 12, 2003 | 0.7172 | 0.7319 | 0.7172 | 0.7223 | 1,524,225 | +0.01(+0.71%) |
Aug 11, 2003 | 0.7212 | 0.7336 | 0.7093 | 0.7172 | 1,908,150 | -0.00(-0.47%) |
Aug 08, 2003 | 0.7467 | 0.7523 | 0.7206 | 0.7206 | 3,359,121 | -0.02(-3.20%) |
Aug 07, 2003 | 0.7421 | 0.7540 | 0.7314 | 0.7444 | 1,912,563 | +0.00(+0.31%) |
Aug 06, 2003 | 0.7506 | 0.7506 | 0.7257 | 0.7421 | 3,317,639 | -0.02(-2.24%) |
Aug 05, 2003 | 0.7761 | 0.7761 | 0.7546 | 0.7591 | 1,922,271 | -0.02(-2.55%) |
Aug 04, 2003 | 0.7648 | 0.7790 | 0.7438 | 0.7790 | 1,528,638 | +0.01(+1.63%) |
Aug 01, 2003 | 0.7710 | 0.7722 | 0.7540 | 0.7665 | 1,892,263 | -0.00(-0.51%) |
Jul 31, 2003 | 0.8016 | 0.8016 | 0.7648 | 0.7705 | 2,022,886 | -0.03(-3.89%) |
Jul 30, 2003 | 0.8016 | 0.8084 | 0.7903 | 0.8016 | 1,773,114 | -0.01(-0.70%) |
Jul 29, 2003 | 0.8033 | 0.8271 | 0.7858 | 0.8073 | 2,073,193 | +0.01(+1.06%) |
Jul 28, 2003 | 0.7620 | 0.8016 | 0.7620 | 0.7988 | 1,400,663 | +0.03(+4.44%) |
Jul 25, 2003 | 0.7648 | 0.7761 | 0.7518 | 0.7648 | 5,359,943 | +0.00(+0.37%) |
Jul 24, 2003 | 0.7569 | 0.7744 | 0.7569 | 0.7620 | 3,492,391 | +0.01(+1.43%) |
Jul 23, 2003 | 0.7716 | 0.7716 | 0.7512 | 0.7512 | 1,695,447 | -0.03(-3.35%) |
Jul 22, 2003 | 0.7506 | 0.7773 | 0.7506 | 0.7773 | 861,403 | +0.03(+3.94%) |
Jul 21, 2003 | 0.7676 | 0.7676 | 0.7478 | 0.7478 | 1,254,154 | -0.02(-2.58%) |
Jul 18, 2003 | 0.7648 | 0.7886 | 0.7529 | 0.7676 | 2,084,667 | +0.00(+0.37%) |
Jul 17, 2003 | 0.7506 | 0.7648 | 0.7353 | 0.7648 | 7,441,080 | -0.01(-0.88%) |
Jul 16, 2003 | 0.7999 | 0.8011 | 0.7710 | 0.7716 | 1,851,664 | -0.03(-3.54%) |
Jul 15, 2003 | 0.8215 | 0.8231 | 0.7903 | 0.7999 | 1,369,773 | -0.02(-1.94%) |
Jul 14, 2003 | 0.8101 | 0.8305 | 0.8101 | 0.8158 | 2,445,645 | +0.02(+2.49%) |
Jul 11, 2003 | 0.8084 | 0.8158 | 0.7892 | 0.7960 | 3,510,926 | -0.01(-1.75%) |
Jul 10, 2003 | 0.8328 | 0.8362 | 0.8101 | 0.8101 | 2,242,650 | -0.03(-3.70%) |
Jul 09, 2003 | 0.8288 | 0.8413 | 0.8152 | 0.8413 | 2,858,695 | +0.01(+1.78%) |
Jul 08, 2003 | 0.7858 | 0.8356 | 0.7778 | 0.8265 | 8,383,682 | +0.05(+5.96%) |
Jul 07, 2003 | 0.7591 | 0.7818 | 0.7591 | 0.7801 | 2,256,771 | +0.03(+3.53%) |
Jul 03, 2003 | 0.7648 | 0.7648 | 0.7506 | 0.7535 | 774,910 | -0.02(-2.21%) |
Jul 02, 2003 | 0.7478 | 0.7841 | 0.7444 | 0.7705 | 4,382,038 | +0.02(+3.11%) |