Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.7090 | 0.7108 | 0.7033 | 0.7033 | 214,019 | -0.01(-0.80%) |
Nov 26, 2003 | 0.7168 | 0.7168 | 0.6976 | 0.7090 | 1,817,755 | +0.00(+0.00%) |
Nov 25, 2003 | 0.7295 | 0.7295 | 0.7096 | 0.7090 | 1,995,166 | -0.02(-2.18%) |
Nov 24, 2003 | 0.7064 | 0.7260 | 0.7033 | 0.7247 | 1,279,891 | +0.02(+2.45%) |
Nov 21, 2003 | 0.6998 | 0.7102 | 0.6998 | 0.7074 | 1,074,320 | +0.01(+1.68%) |
Nov 20, 2003 | 0.6897 | 0.7014 | 0.6897 | 0.6957 | 1,153,169 | +0.00(+0.55%) |
Nov 19, 2003 | 0.6771 | 0.6919 | 0.6771 | 0.6919 | 998,287 | +0.02(+2.57%) |
Nov 18, 2003 | 0.6976 | 0.6979 | 0.6745 | 0.6745 | 1,638,936 | -0.02(-3.52%) |
Nov 17, 2003 | 0.6869 | 0.7004 | 0.6853 | 0.6992 | 2,921,644 | +0.00(+0.68%) |
Nov 14, 2003 | 0.6941 | 0.7001 | 0.6897 | 0.6944 | 1,092,624 | +0.00(+0.00%) |
Nov 13, 2003 | 0.6944 | 0.7014 | 0.6929 | 0.6944 | 902,541 | -0.00(-0.68%) |
Nov 12, 2003 | 0.6850 | 0.7004 | 0.6850 | 0.6992 | 1,117,968 | +0.01(+1.98%) |
Nov 11, 2003 | 0.6872 | 0.6935 | 0.6846 | 0.6856 | 1,309,459 | -0.01(-0.82%) |
Nov 10, 2003 | 0.6947 | 0.6954 | 0.6875 | 0.6913 | 1,268,627 | -0.00(-0.45%) |
Nov 07, 2003 | 0.6938 | 0.7007 | 0.6922 | 0.6944 | 1,050,383 | -0.00(-0.23%) |
Nov 06, 2003 | 0.6837 | 0.6989 | 0.6818 | 0.6960 | 1,051,791 | +0.01(+1.47%) |
Nov 05, 2003 | 0.6745 | 0.6966 | 0.6818 | 0.6859 | 2,531,622 | -0.01(-1.09%) |
Nov 04, 2003 | 0.6745 | 0.7055 | 0.6745 | 0.6935 | 2,739,038 | +0.02(+3.53%) |
Nov 03, 2003 | 0.6610 | 0.6786 | 0.6610 | 0.6698 | 2,303,311 | +0.03(+4.43%) |
Oct 31, 2003 | 0.6386 | 0.6518 | 0.6386 | 0.6414 | 1,185,553 | -0.00(-0.10%) |
Oct 30, 2003 | 0.6446 | 0.6502 | 0.6424 | 0.6420 | 2,040,222 | +0.00(+0.30%) |
Oct 29, 2003 | 0.5997 | 0.6534 | 0.5982 | 0.6401 | 5,698,262 | +0.05(+8.45%) |
Oct 28, 2003 | 0.5852 | 0.5918 | 0.5846 | 0.5903 | 649,097 | +0.01(+1.19%) |
Oct 27, 2003 | 0.5840 | 0.5903 | 0.5808 | 0.5833 | 760,331 | -0.00(-0.32%) |
Oct 24, 2003 | 0.5824 | 0.5874 | 0.5739 | 0.5852 | 739,211 | +0.00(+0.00%) |
Oct 23, 2003 | 0.5855 | 0.5890 | 0.5821 | 0.5852 | 1,157,393 | -0.00(-0.05%) |
Oct 22, 2003 | 0.6013 | 0.6013 | 0.5852 | 0.5855 | 1,324,948 | -0.02(-2.98%) |
Oct 21, 2003 | 0.5941 | 0.6042 | 0.5941 | 0.6035 | 687,114 | +0.01(+1.43%) |
Oct 20, 2003 | 0.5922 | 0.5966 | 0.5912 | 0.5950 | 892,685 | -0.00(-0.53%) |
Oct 17, 2003 | 0.6013 | 0.6016 | 0.5953 | 0.5982 | 1,223,570 | -0.00(-0.37%) |
Oct 16, 2003 | 0.5991 | 0.6057 | 0.5991 | 0.6004 | 615,305 | +0.00(+0.48%) |
Oct 15, 2003 | 0.6029 | 0.6029 | 0.5982 | 0.5975 | 1,802,267 | -0.00(-0.42%) |
Oct 14, 2003 | 0.5953 | 0.6019 | 0.5941 | 0.6001 | 1,213,714 | -0.00(-0.73%) |
Oct 13, 2003 | 0.5941 | 0.6073 | 0.5941 | 0.6045 | 863,117 | +0.01(+1.59%) |
Oct 10, 2003 | 0.5972 | 0.5991 | 0.5934 | 0.5950 | 1,008,143 | +0.00(+0.05%) |
Oct 09, 2003 | 0.5893 | 0.6061 | 0.5903 | 0.5947 | 1,902,236 | +0.01(+0.91%) |
Oct 08, 2003 | 0.5890 | 0.5909 | 0.5852 | 0.5893 | 757,515 | -0.01(-0.95%) |
Oct 07, 2003 | 0.5871 | 0.5950 | 0.5849 | 0.5950 | 1,098,256 | +0.00(+0.80%) |
Oct 06, 2003 | 0.5858 | 0.5906 | 0.5824 | 0.5903 | 750,475 | +0.00(+0.75%) |
Oct 03, 2003 | 0.5833 | 0.5903 | 0.5811 | 0.5858 | 2,768,169 | +0.01(+1.70%) |
Oct 02, 2003 | 0.5745 | 0.5792 | 0.5713 | 0.5761 | 674,442 | -0.01(-0.87%) |
Oct 01, 2003 | 0.5625 | 0.5811 | 0.5625 | 0.5811 | 1,689,625 | +0.02(+3.20%) |
Sep 30, 2003 | 0.5713 | 0.5767 | 0.5587 | 0.5631 | 2,468,261 | -0.00(-0.61%) |
Sep 29, 2003 | 0.5625 | 0.5697 | 0.5587 | 0.5666 | 1,158,801 | +0.01(+1.13%) |
Sep 26, 2003 | 0.5603 | 0.5653 | 0.5559 | 0.5603 | 1,862,812 | +0.00(+0.00%) |
Sep 25, 2003 | 0.5546 | 0.5685 | 0.5546 | 0.5603 | 3,341,234 | +0.02(+2.78%) |
Sep 24, 2003 | 0.5584 | 0.5609 | 0.5442 | 0.5451 | 526,599 | -0.01(-1.88%) |
Sep 23, 2003 | 0.5540 | 0.5619 | 0.5499 | 0.5555 | 640,649 | +0.00(+0.74%) |
Sep 22, 2003 | 0.5691 | 0.5691 | 0.5511 | 0.5514 | 956,046 | -0.02(-2.84%) |
Sep 19, 2003 | 0.5508 | 0.5682 | 0.5467 | 0.5675 | 2,331,683 | +0.02(+3.39%) |
Sep 18, 2003 | 0.5543 | 0.5628 | 0.5489 | 0.5489 | 502,663 | -0.00(-0.74%) |
Sep 17, 2003 | 0.5581 | 0.5593 | 0.5524 | 0.5530 | 539,272 | -0.01(-1.07%) |
Sep 16, 2003 | 0.5508 | 0.5609 | 0.5508 | 0.5590 | 1,067,280 | +0.01(+0.97%) |
Sep 15, 2003 | 0.5524 | 0.5619 | 0.5429 | 0.5537 | 1,240,466 | -0.00(-0.06%) |
Sep 12, 2003 | 0.5555 | 0.5597 | 0.5464 | 0.5540 | 746,251 | +0.00(+0.46%) |
Sep 11, 2003 | 0.5448 | 0.5555 | 0.5413 | 0.5514 | 834,956 | +0.01(+1.22%) |
Sep 10, 2003 | 0.5631 | 0.5631 | 0.5382 | 0.5448 | 1,937,437 | -0.02(-3.41%) |
Sep 09, 2003 | 0.5543 | 0.5685 | 0.5527 | 0.5641 | 2,092,319 | +0.01(+2.58%) |
Sep 08, 2003 | 0.5366 | 0.5537 | 0.5322 | 0.5499 | 1,296,787 | +0.01(+2.47%) |
Sep 05, 2003 | 0.5413 | 0.5429 | 0.5319 | 0.5366 | 1,865,628 | -0.01(-1.05%) |
Sep 04, 2003 | 0.5505 | 0.5505 | 0.5366 | 0.5423 | 1,685,401 | -0.01(-1.09%) |
Sep 03, 2003 | 0.5584 | 0.5603 | 0.5473 | 0.5483 | 1,645,976 | -0.01(-1.64%) |