Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.7608 | 0.7821 | 0.7501 | 0.7643 | 4,219 | +0.01(+0.94%) |
Dec 30, 2003 | 0.7999 | 0.7999 | 0.7554 | 0.7572 | 13,201 | -0.01(-1.84%) |
Dec 29, 2003 | 0.6950 | 0.7892 | 0.6950 | 0.7714 | 24,613 | +0.04(+5.85%) |
Dec 26, 2003 | 0.7270 | 0.7288 | 0.7252 | 0.7288 | 5,625 | +0.02(+2.24%) |
Dec 24, 2003 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.7003 | 0.7521 | 0.6577 | 0.7128 | 25,232 | -0.01(-0.99%) |
Dec 22, 2003 | 0.7128 | 0.7608 | 0.7128 | 0.7199 | 23,310 | -0.02(-2.88%) |
Dec 19, 2003 | 0.7003 | 0.7412 | 0.7003 | 0.7412 | 9,760 | +0.03(+3.99%) |
Dec 18, 2003 | 0.7217 | 0.7412 | 0.7128 | 0.7128 | 3,938 | +0.02(+2.56%) |
Dec 17, 2003 | 0.7377 | 0.7394 | 0.6950 | 0.6950 | 12,377 | -0.07(-9.07%) |
Dec 16, 2003 | 0.7999 | 0.7999 | 0.7394 | 0.7643 | 9,057 | +0.02(+2.63%) |
Dec 15, 2003 | 0.7377 | 0.7910 | 0.7377 | 0.7448 | 15,175 | +0.00(+0.48%) |
Dec 12, 2003 | 0.7377 | 0.7910 | 0.7377 | 0.7412 | 12,939 | -0.03(-4.14%) |
Dec 11, 2003 | 0.7483 | 0.7643 | 0.7572 | 0.7732 | 14,064 | +0.02(+3.33%) |
Dec 10, 2003 | 0.7465 | 0.7714 | 0.7128 | 0.7483 | 15,066 | -0.04(-5.18%) |
Dec 09, 2003 | 0.7910 | 0.7910 | 0.7554 | 0.7892 | 27,564 | -0.01(-0.67%) |
Dec 08, 2003 | 0.7270 | 0.7945 | 0.7092 | 0.7945 | 29,254 | +0.07(+10.37%) |
Dec 05, 2003 | 0.7110 | 0.7199 | 0.7197 | 0.7199 | 3,859 | +0.01(+1.25%) |
Dec 04, 2003 | 0.7199 | 0.7199 | 0.6932 | 0.7110 | 13,783 | -0.06(-7.19%) |
Dec 03, 2003 | 0.7999 | 0.7999 | 0.7643 | 0.7661 | 37,184 | -0.02(-3.15%) |
Dec 02, 2003 | 0.7503 | 0.7910 | 0.7197 | 0.7910 | 20,323 | +0.06(+8.54%) |
Dec 01, 2003 | 0.7732 | 0.7803 | 0.7288 | 0.7288 | 19,915 | -0.03(-4.43%) |
Nov 28, 2003 | 0.7572 | 0.7643 | 0.7572 | 0.7625 | 15,316 | +0.00(+0.00%) |
Nov 26, 2003 | 0.7305 | 0.7625 | 0.6452 | 0.7625 | 16,326 | +0.01(+1.18%) |
Nov 25, 2003 | 0.6843 | 0.7910 | 0.6701 | 0.7537 | 57,733 | -0.00(-0.47%) |
Nov 24, 2003 | 0.6666 | 0.7714 | 0.6666 | 0.7572 | 45,569 | +0.05(+6.50%) |
Nov 21, 2003 | 0.7554 | 0.7128 | 0.7110 | 0.7110 | 30,801 | -0.04(-5.88%) |
Nov 20, 2003 | 0.8265 | 0.8265 | 0.7110 | 0.7554 | 63,994 | -0.03(-3.41%) |
Nov 19, 2003 | 0.7910 | 0.7910 | 0.7590 | 0.7821 | 40,787 | -0.01(-1.12%) |
Nov 18, 2003 | 0.7999 | 0.8887 | 0.7483 | 0.7910 | 72,700 | +0.06(+8.54%) |
Nov 17, 2003 | 0.8354 | 0.8585 | 0.7288 | 0.7288 | 155,753 | +0.09(+14.53%) |
Nov 14, 2003 | 0.6363 | 0.6363 | 0.5279 | 0.6363 | 25,246 | +0.01(+1.42%) |
Nov 13, 2003 | 0.5795 | 0.6346 | 0.5795 | 0.6275 | 35,443 | +0.03(+5.06%) |
Nov 12, 2003 | 0.6630 | 0.6666 | 0.5901 | 0.5972 | 65,752 | -0.07(-9.92%) |
Nov 11, 2003 | 0.4781 | 0.6754 | 0.4781 | 0.6630 | 52,039 | +0.18(+38.15%) |
Nov 10, 2003 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 45,288 | +0.00(+0.37%) |
Nov 07, 2003 | 0.4781 | 0.4781 | 0.4781 | 0.4781 | 843 | -0.00(-0.37%) |
Nov 06, 2003 | 0.4728 | 0.4799 | 0.4728 | 0.4799 | 11,673 | +0.00(+0.00%) |
Nov 05, 2003 | 0.4781 | 0.4799 | 0.4781 | 0.4799 | 4,219 | +0.01(+2.66%) |
Nov 04, 2003 | 0.4677 | 0.4677 | 0.4657 | 0.4675 | 5,766 | -0.01(-2.59%) |
Nov 03, 2003 | 0.4533 | 0.4799 | 0.4533 | 0.4799 | 13,240 | +0.02(+3.49%) |
Oct 31, 2003 | 0.4602 | 0.4730 | 0.4602 | 0.4637 | 7,308 | +0.00(+0.00%) |
Oct 30, 2003 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.4550 | 0.4712 | 0.4550 | 0.4637 | 5,907 | -0.00(-0.76%) |
Oct 28, 2003 | 0.4533 | 0.4694 | 0.4531 | 0.4673 | 3,094 | +0.01(+3.10%) |
Oct 27, 2003 | 0.4641 | 0.4641 | 0.4533 | 0.4533 | 2,250 | -0.02(-4.49%) |
Oct 24, 2003 | 0.4586 | 0.4746 | 0.4586 | 0.4746 | 3,375 | -0.00(-0.34%) |
Oct 23, 2003 | 0.4570 | 0.4762 | 0.4282 | 0.4762 | 17,159 | +0.03(+6.31%) |
Oct 22, 2003 | 0.4426 | 0.4605 | 0.4426 | 0.4479 | 4,500 | +0.01(+2.90%) |
Oct 21, 2003 | 0.4264 | 0.4428 | 0.4142 | 0.4353 | 4,219 | -0.02(-5.08%) |
Oct 20, 2003 | 0.4264 | 0.4621 | 0.4088 | 0.4586 | 8,438 | -0.01(-2.64%) |
Oct 17, 2003 | 0.4693 | 0.4710 | 0.4637 | 0.4710 | 7,313 | -0.01(-1.08%) |
Oct 16, 2003 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 0.4195 | 0.4781 | 0.4195 | 0.4762 | 8,720 | +0.01(+1.48%) |
Oct 14, 2003 | 0.4195 | 0.4693 | 0.4106 | 0.4693 | 10,936 | +0.05(+12.34%) |
Oct 13, 2003 | 0.4179 | 0.4179 | 0.4177 | 0.4177 | 562 | -0.01(-2.49%) |
Oct 10, 2003 | 0.4284 | 0.4284 | 0.4177 | 0.4284 | 3,375 | +0.00(+0.42%) |
Oct 09, 2003 | 0.4268 | 0.4268 | 0.4266 | 0.4266 | 1,125 | +0.00(+0.00%) |
Oct 08, 2003 | 0.3909 | 0.4266 | 0.3750 | 0.4266 | 7,032 | -0.01(-2.04%) |
Oct 07, 2003 | 0.4497 | 0.4497 | 0.3555 | 0.4355 | 28,410 | -0.02(-4.30%) |
Oct 06, 2003 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,406 | -0.02(-4.48%) |
Oct 03, 2003 | 0.4479 | 0.4764 | 0.4461 | 0.4764 | 6,751 | +0.00(+0.75%) |
Oct 02, 2003 | 0.4728 | 0.4728 | 0.4728 | 0.4728 | 0 | +0.00(+0.00%) |