Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9843 | 0.9947 | 0.9793 | 0.9893 | 13,435,840 | +0.01(+1.32%) |
Oct 30, 2003 | 0.9651 | 0.9880 | 0.9489 | 0.9764 | 13,841,626 | +0.01(+1.47%) |
Oct 29, 2003 | 0.9664 | 0.9755 | 0.9614 | 0.9622 | 5,425,981 | -0.01(-0.81%) |
Oct 28, 2003 | 0.9643 | 0.9726 | 0.9639 | 0.9701 | 18,842,574 | +0.01(+0.60%) |
Oct 27, 2003 | 0.9539 | 0.9706 | 0.9494 | 0.9643 | 9,639,417 | +0.01(+1.35%) |
Oct 24, 2003 | 0.9477 | 0.9548 | 0.9435 | 0.9514 | 5,727,514 | +0.00(+0.31%) |
Oct 23, 2003 | 0.9435 | 0.9610 | 0.9415 | 0.9485 | 8,200,722 | -0.00(-0.35%) |
Oct 22, 2003 | 0.9622 | 0.9685 | 0.9394 | 0.9518 | 21,431,264 | -0.03(-2.59%) |
Oct 21, 2003 | 0.9622 | 0.9826 | 0.9602 | 0.9772 | 19,688,630 | +0.02(+2.17%) |
Oct 20, 2003 | 0.9527 | 0.9556 | 0.9456 | 0.9564 | 7,667,426 | +0.00(+0.44%) |
Oct 17, 2003 | 0.9415 | 0.9577 | 0.9282 | 0.9523 | 6,646,546 | +0.01(+0.70%) |
Oct 16, 2003 | 0.9539 | 0.9539 | 0.9415 | 0.9456 | 9,863,963 | -0.01(-0.96%) |
Oct 15, 2003 | 0.9622 | 0.9676 | 0.9514 | 0.9548 | 8,827,846 | -0.01(-0.78%) |
Oct 14, 2003 | 0.9689 | 0.9735 | 0.9597 | 0.9622 | 11,307,469 | -0.01(-1.28%) |
Oct 13, 2003 | 0.9730 | 0.9809 | 0.9676 | 0.9747 | 4,294,432 | +0.00(+0.21%) |
Oct 10, 2003 | 0.9614 | 0.9730 | 0.9564 | 0.9726 | 8,230,394 | +0.01(+1.04%) |
Oct 09, 2003 | 0.9606 | 0.9785 | 0.9606 | 0.9627 | 20,016,626 | +0.00(+0.52%) |
Oct 08, 2003 | 0.9473 | 0.9672 | 0.9473 | 0.9577 | 9,477,424 | +0.01(+1.10%) |
Oct 07, 2003 | 0.9186 | 0.9477 | 0.9153 | 0.9473 | 13,072,557 | +0.02(+2.66%) |
Oct 06, 2003 | 0.9273 | 0.9290 | 0.9194 | 0.9228 | 9,621,774 | -0.00(-0.40%) |
Oct 03, 2003 | 0.9365 | 0.9415 | 0.9169 | 0.9265 | 17,010,122 | -0.00(-0.04%) |
Oct 02, 2003 | 0.9498 | 0.9560 | 0.9252 | 0.9269 | 14,046,924 | -0.03(-3.04%) |
Oct 01, 2003 | 0.9714 | 0.9747 | 0.9560 | 0.9560 | 36,645,824 | -0.00(-0.48%) |
Sep 30, 2003 | 0.9706 | 0.9747 | 0.9585 | 0.9606 | 5,474,900 | -0.01(-1.11%) |
Sep 29, 2003 | 0.9635 | 0.9726 | 0.9597 | 0.9714 | 6,790,095 | +0.01(+1.17%) |
Sep 26, 2003 | 0.9714 | 0.9718 | 0.9589 | 0.9602 | 7,024,264 | -0.02(-1.58%) |
Sep 25, 2003 | 0.9789 | 0.9797 | 0.9718 | 0.9755 | 6,431,624 | -0.00(-0.17%) |
Sep 24, 2003 | 0.9814 | 0.9913 | 0.9768 | 0.9772 | 11,260,154 | -0.00(-0.42%) |
Sep 23, 2003 | 0.9760 | 0.9818 | 0.9747 | 0.9814 | 8,936,910 | +0.00(+0.38%) |
Sep 22, 2003 | 0.9685 | 0.9809 | 0.9560 | 0.9776 | 5,288,848 | -0.00(-0.51%) |
Sep 19, 2003 | 0.9814 | 0.9851 | 0.9814 | 0.9826 | 13,423,811 | +0.00(+0.25%) |
Sep 18, 2003 | 0.9639 | 0.9913 | 0.9639 | 0.9801 | 17,802,448 | +0.02(+1.73%) |
Sep 17, 2003 | 0.9606 | 0.9643 | 0.9502 | 0.9635 | 5,173,367 | +0.00(+0.04%) |
Sep 16, 2003 | 0.9564 | 0.9651 | 0.9564 | 0.9631 | 6,354,637 | +0.01(+0.74%) |
Sep 15, 2003 | 0.9589 | 0.9643 | 0.9560 | 0.9560 | 7,239,988 | -0.00(-0.04%) |
Sep 12, 2003 | 0.9556 | 0.9610 | 0.9415 | 0.9564 | 7,903,199 | +0.00(+0.04%) |
Sep 11, 2003 | 0.9606 | 0.9697 | 0.9477 | 0.9560 | 14,079,804 | -0.01(-0.69%) |
Sep 10, 2003 | 0.9456 | 0.9643 | 0.9356 | 0.9627 | 19,235,528 | +0.01(+0.61%) |
Sep 09, 2003 | 0.9668 | 0.9685 | 0.9539 | 0.9568 | 13,495,986 | -0.01(-1.03%) |
Sep 08, 2003 | 0.9855 | 0.9955 | 0.9647 | 0.9668 | 8,428,475 | -0.02(-1.65%) |
Sep 05, 2003 | 0.9847 | 0.9909 | 0.9797 | 0.9830 | 7,017,848 | -0.00(-0.13%) |
Sep 04, 2003 | 0.9809 | 0.9988 | 0.9760 | 0.9843 | 6,519,838 | +0.01(+0.89%) |
Sep 03, 2003 | 0.9772 | 1.005 | 0.9685 | 0.9755 | 13,092,606 | +0.00(+0.04%) |
Sep 02, 2003 | 0.9664 | 0.9772 | 0.9560 | 0.9751 | 11,908,930 | +0.02(+2.00%) |
Aug 29, 2003 | 0.9560 | 0.9643 | 0.9502 | 0.9560 | 5,885,497 | +0.01(+0.97%) |
Aug 28, 2003 | 0.9394 | 0.9498 | 0.9373 | 0.9469 | 12,200,840 | +0.01(+0.98%) |
Aug 27, 2003 | 0.9269 | 0.9423 | 0.9252 | 0.9377 | 6,664,991 | +0.01(+0.94%) |
Aug 26, 2003 | 0.9331 | 0.9361 | 0.9240 | 0.9290 | 17,564,268 | -0.01(-0.62%) |
Aug 25, 2003 | 0.9435 | 0.9469 | 0.9315 | 0.9348 | 8,234,404 | -0.01(-1.27%) |
Aug 22, 2003 | 0.9494 | 0.9589 | 0.9464 | 0.9469 | 6,531,066 | +0.00(+0.04%) |
Aug 21, 2003 | 0.9456 | 0.9514 | 0.9394 | 0.9464 | 5,880,686 | +0.01(+0.66%) |
Aug 20, 2003 | 0.9589 | 0.9589 | 0.9385 | 0.9402 | 8,193,504 | -0.02(-1.99%) |
Aug 19, 2003 | 0.9548 | 0.9614 | 0.9502 | 0.9593 | 6,901,566 | +0.00(+0.48%) |
Aug 18, 2003 | 0.9560 | 0.9647 | 0.9498 | 0.9548 | 8,924,079 | +0.00(+0.44%) |
Aug 15, 2003 | 0.9539 | 0.9556 | 0.9456 | 0.9506 | 5,803,699 | -0.01(-0.69%) |
Aug 14, 2003 | 0.9373 | 0.9768 | 0.9352 | 0.9573 | 9,806,222 | +0.02(+2.13%) |
Aug 13, 2003 | 0.9169 | 0.9460 | 0.9095 | 0.9373 | 4,647,289 | +0.02(+2.27%) |
Aug 12, 2003 | 0.9153 | 0.9215 | 0.9107 | 0.9165 | 3,260,721 | -0.00(-0.09%) |
Aug 11, 2003 | 0.9165 | 0.9248 | 0.9119 | 0.9173 | 3,879,023 | -0.00(-0.14%) |
Aug 08, 2003 | 0.9082 | 0.9248 | 0.9020 | 0.9186 | 5,839,786 | +0.01(+1.52%) |
Aug 07, 2003 | 0.8745 | 0.9049 | 0.8745 | 0.9049 | 7,216,731 | +0.03(+3.18%) |
Aug 06, 2003 | 0.8654 | 0.8783 | 0.8579 | 0.8770 | 9,344,300 | +0.01(+1.54%) |
Aug 05, 2003 | 0.8870 | 0.8937 | 0.8637 | 0.8637 | 14,846,467 | -0.02(-2.67%) |
Aug 04, 2003 | 0.9178 | 0.9182 | 0.8866 | 0.8874 | 14,020,460 | -0.03(-3.13%) |