Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.6610 | 0.6625 | 0.6569 | 0.6572 | 106,902 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6533 | 0.6629 | 0.6533 | 0.6616 | 234,951 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6450 | 0.6506 | 0.6448 | 0.6497 | 71,660 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2,349 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6320 | 0.6450 | 0.6320 | 0.6448 | 204,407 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6259 | 0.6323 | 0.6252 | 0.6323 | 179,737 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6127 | 0.6195 | 0.6120 | 0.6208 | 341,853 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6006 | 0.6127 | 0.5997 | 0.6127 | 274,892 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5982 | 0.6042 | 0.5982 | 0.6042 | 78,708 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5937 | 0.5993 | 0.5937 | 0.5993 | 225,553 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5886 | 0.5957 | 0.5886 | 0.5914 | 743,620 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5963 | 0.6003 | 0.5901 | 0.5901 | 198,533 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6042 | 0.6076 | 0.5982 | 0.5971 | 671,960 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5810 | 0.6063 | 0.5795 | 0.6044 | 387,669 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5767 | 0.5916 | 0.5767 | 0.5867 | 99,854 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5871 | 0.5871 | 0.5746 | 0.5767 | 89,281 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5884 | 0.5912 | 0.5846 | 0.5857 | 167,990 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5901 | 0.5908 | 0.5850 | 0.5863 | 391,193 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6052 | 0.6052 | 0.5852 | 0.5865 | 1,233,493 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6148 | 0.6195 | 0.6080 | 0.6082 | 465,203 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6214 | 452,280 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6225 | 368,873 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6225 | 0.6225 | 0.6212 | 0.6225 | 129,223 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6220 | 0.6225 | 0.6208 | 0.6225 | 364,174 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6154 | 0.6154 | 0.6154 | 0.6201 | 574,455 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6257 | 0.6257 | 0.6106 | 0.6157 | 385,319 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6225 | 0.6252 | 0.6225 | 0.6225 | 72,834 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6342 | 0.6342 | 0.6242 | 0.6235 | 335,980 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6044 | 0.6340 | 0.6042 | 0.6331 | 486,348 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5935 | 0.5999 | 0.5925 | 0.5980 | 370,047 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5859 | 0.5874 | 0.5848 | 0.5863 | 180,912 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5782 | 0.5946 | 0.5782 | 0.5946 | 76,359 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5891 | 0.5923 | 0.5767 | 0.5801 | 445,232 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5916 | 0.5927 | 0.5910 | 0.5925 | 204,407 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5799 | 0.5884 | 0.5799 | 0.5857 | 373,572 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5820 | 0.5820 | 0.5816 | 0.5816 | 61,087 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5818 | 0.5842 | 0.5818 | 0.5833 | 158,591 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5576 | 0.5746 | 0.5576 | 0.5744 | 274,892 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5825 | 0.5825 | 0.5637 | 0.5639 | 296,038 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5825 | 0.5825 | 0.5799 | 0.5816 | 176,213 | -0.00(-0.11%) |
Nov 03, 2003 | 0.5812 | 0.5822 | 0.5812 | 0.5822 | 61,087 | +0.00(+0.40%) |
Oct 31, 2003 | 0.5895 | 0.5895 | 0.5799 | 0.5799 | 211,455 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5959 | 0.5959 | 0.5927 | 0.5927 | 50,514 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5882 | 0.5969 | 0.5882 | 0.5959 | 319,533 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5895 | 0.5895 | 0.5880 | 0.5884 | 279,591 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6037 | 0.6037 | 0.5827 | 0.5891 | 108,077 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5916 | 0.5984 | 0.5916 | 0.5984 | 43,465 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5852 | 0.5935 | 0.5612 | 0.5935 | 316,009 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5948 | 0.6012 | 0.5893 | 0.5893 | 498,096 | -0.01(-1.60%) |
Oct 21, 2003 | 0.5980 | 0.5982 | 0.5976 | 0.5988 | 23,495 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6086 | 0.6086 | 0.6010 | 0.6010 | 31,718 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 12,922 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6148 | 0.6165 | 0.6050 | 0.6061 | 333,630 | -0.01(-1.38%) |
Oct 15, 2003 | 0.6127 | 0.6127 | 0.6125 | 0.6146 | 256,096 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6120 | 0.6135 | 0.6120 | 0.6127 | 17,621 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6150 | 0.6150 | 0.6137 | 0.6118 | 198,533 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6169 | 0.6169 | 0.6150 | 0.6161 | 23,495 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 24,669 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6182 | 0.6182 | 0.6084 | 0.6137 | 88,106 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6169 | 0.6186 | 0.6165 | 0.6174 | 267,844 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6031 | 0.6157 | 0.6031 | 0.6129 | 71,660 | +0.01(+1.41%) |
Oct 03, 2003 | 0.5999 | 0.6044 | 0.5999 | 0.6044 | 227,902 | +0.00(+0.04%) |
Oct 02, 2003 | 0.5993 | 0.6042 | 0.5993 | 0.6042 | 193,834 | +0.01(+1.03%) |