Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.452 | 1.473 | 1.436 | 1.468 | 255,311 | +0.31(+26.38%) |
Dec 30, 2003 | 1.221 | 1.244 | 1.162 | 1.162 | 339,125 | -0.07(-5.41%) |
Dec 29, 2003 | 1.374 | 1.375 | 1.214 | 1.228 | 1,023,673 | -0.07(-5.40%) |
Dec 26, 2003 | 1.209 | 1.394 | 1.206 | 1.298 | 1,161,946 | +0.09(+7.20%) |
Dec 24, 2003 | 1.193 | 1.211 | 1.178 | 1.211 | 548,109 | +0.02(+2.04%) |
Dec 23, 2003 | 1.221 | 1.221 | 1.157 | 1.187 | 459,942 | -0.01(-0.44%) |
Dec 22, 2003 | 1.185 | 1.228 | 1.180 | 1.192 | 402,323 | +0.01(+0.97%) |
Dec 19, 2003 | 1.136 | 1.182 | 1.136 | 1.181 | 146,652 | +0.03(+2.18%) |
Dec 18, 2003 | 1.185 | 1.185 | 1.129 | 1.156 | 109,693 | -0.01(-1.06%) |
Dec 17, 2003 | 1.181 | 1.185 | 1.165 | 1.168 | 311,445 | +0.01(+0.53%) |
Dec 16, 2003 | 1.162 | 1.163 | 1.123 | 1.162 | 242,433 | +0.02(+2.08%) |
Dec 15, 2003 | 1.107 | 1.171 | 1.100 | 1.138 | 327,743 | +0.06(+5.96%) |
Dec 12, 2003 | 1.098 | 1.098 | 1.074 | 1.074 | 25,868 | -0.02(-1.52%) |
Dec 11, 2003 | 1.066 | 1.095 | 1.066 | 1.091 | 174,331 | +0.01(+0.83%) |
Dec 10, 2003 | 1.066 | 1.082 | 1.066 | 1.082 | 49,375 | -0.01(-0.74%) |
Dec 09, 2003 | 1.074 | 1.091 | 1.066 | 1.090 | 50,061 | -0.00(-0.05%) |
Dec 08, 2003 | 1.090 | 1.091 | 1.074 | 1.090 | 60,903 | +0.02(+1.68%) |
Dec 05, 2003 | 1.079 | 1.086 | 1.072 | 1.072 | 103,474 | +0.01(+0.58%) |
Dec 04, 2003 | 1.077 | 1.090 | 1.066 | 1.066 | 65,683 | -0.00(-0.32%) |
Dec 03, 2003 | 1.091 | 1.100 | 1.055 | 1.069 | 207,836 | -0.00(-0.44%) |
Dec 02, 2003 | 1.036 | 1.086 | 1.022 | 1.074 | 307,014 | +0.04(+3.90%) |
Dec 01, 2003 | 1.012 | 1.034 | 1.008 | 1.034 | 100,999 | +0.04(+3.66%) |
Nov 28, 2003 | 1.008 | 1.008 | 0.9972 | 0.9972 | 58,260 | -0.01(-1.04%) |
Nov 26, 2003 | 1.002 | 1.017 | 1.002 | 1.008 | 43,864 | +0.01(+0.62%) |
Nov 25, 2003 | 0.9958 | 1.031 | 0.9958 | 1.001 | 109,210 | -0.01(-0.80%) |
Nov 24, 2003 | 1.003 | 1.038 | 1.003 | 1.010 | 196,859 | -0.01(-0.79%) |
Nov 21, 2003 | 1.018 | 1.027 | 1.018 | 1.018 | 53,761 | +0.00(+0.00%) |
Nov 20, 2003 | 1.032 | 1.032 | 1.010 | 1.018 | 96,815 | -0.01(-1.33%) |
Nov 19, 2003 | 1.034 | 1.034 | 1.029 | 1.031 | 30,198 | +0.00(+0.32%) |
Nov 18, 2003 | 1.029 | 1.038 | 0.9787 | 1.028 | 84,061 | +0.01(+0.84%) |
Nov 17, 2003 | 1.018 | 1.020 | 0.9930 | 1.020 | 77,526 | +0.00(+0.00%) |
Nov 14, 2003 | 0.9607 | 1.020 | 0.9593 | 1.020 | 98,907 | +0.03(+2.58%) |
Nov 13, 2003 | 0.9925 | 1.031 | 0.9868 | 0.9939 | 194,070 | +0.00(+0.29%) |
Nov 12, 2003 | 0.9949 | 1.008 | 0.9674 | 0.9911 | 246,167 | -0.00(-0.43%) |
Nov 11, 2003 | 0.9920 | 0.9953 | 0.9683 | 0.9953 | 37,801 | +0.02(+2.39%) |
Nov 10, 2003 | 0.9489 | 0.9958 | 0.9489 | 0.9721 | 247,123 | +0.00(+0.49%) |
Nov 07, 2003 | 0.9768 | 0.9820 | 0.9674 | 0.9674 | 184,453 | -0.01(-0.97%) |
Nov 06, 2003 | 0.9602 | 0.9939 | 0.9602 | 0.9768 | 32,054 | +0.01(+0.98%) |
Nov 05, 2003 | 0.9484 | 0.9768 | 0.9484 | 0.9674 | 354,837 | +0.01(+1.44%) |
Nov 04, 2003 | 0.9460 | 0.9536 | 0.9460 | 0.9536 | 397,880 | +0.01(+0.55%) |
Nov 03, 2003 | 0.9574 | 0.9574 | 0.9569 | 0.9484 | 203,574 | -0.00(-0.25%) |
Oct 31, 2003 | 0.9593 | 0.9626 | 0.9508 | 0.9508 | 74,827 | +0.00(+0.25%) |
Oct 30, 2003 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 74,231 | +0.00(+0.00%) |
Oct 29, 2003 | 0.9602 | 0.9716 | 0.9460 | 0.9484 | 204,698 | -0.00(-0.45%) |
Oct 28, 2003 | 0.9484 | 0.9579 | 0.9460 | 0.9527 | 417,832 | +0.01(+1.16%) |
Oct 27, 2003 | 0.9342 | 0.9484 | 0.9337 | 0.9417 | 146,213 | +0.01(+1.15%) |
Oct 24, 2003 | 0.9297 | 0.9365 | 0.9285 | 0.9311 | 57,360 | +0.00(+0.49%) |
Oct 23, 2003 | 0.9209 | 0.9299 | 0.9209 | 0.9266 | 55,111 | +0.00(+0.20%) |
Oct 22, 2003 | 0.9342 | 0.9378 | 0.9247 | 0.9247 | 127,093 | -0.01(-0.96%) |
Oct 21, 2003 | 0.9294 | 0.9365 | 0.9209 | 0.9336 | 148,462 | +0.01(+1.33%) |
Oct 20, 2003 | 0.9147 | 0.9247 | 0.9147 | 0.9214 | 104,598 | +0.00(+0.21%) |
Oct 17, 2003 | 0.8986 | 0.9195 | 0.8986 | 0.9195 | 32,616 | +0.02(+2.32%) |
Oct 16, 2003 | 0.9176 | 0.9176 | 0.8986 | 0.8986 | 15,746 | -0.02(-2.07%) |
Oct 15, 2003 | 0.8967 | 0.9176 | 0.8962 | 0.9176 | 40,489 | +0.03(+2.93%) |
Oct 14, 2003 | 0.9109 | 0.9109 | 0.8915 | 0.8915 | 16,870 | -0.02(-1.83%) |
Oct 13, 2003 | 0.9005 | 0.9242 | 0.9005 | 0.9081 | 17,995 | +0.01(+0.79%) |
Oct 10, 2003 | 0.9010 | 0.9147 | 0.9010 | 0.9010 | 115,846 | -0.00(-0.26%) |
Oct 09, 2003 | 0.9057 | 0.9119 | 0.8991 | 0.9033 | 55,111 | -0.00(-0.21%) |
Oct 08, 2003 | 0.9014 | 0.9123 | 0.8953 | 0.9052 | 48,362 | +0.00(+0.31%) |
Oct 07, 2003 | 0.8991 | 0.9081 | 0.8986 | 0.9024 | 164,433 | -0.01(-0.93%) |
Oct 06, 2003 | 0.9128 | 0.9128 | 0.9014 | 0.9109 | 35,990 | -0.00(-0.15%) |
Oct 03, 2003 | 0.9010 | 0.9123 | 0.8976 | 0.9123 | 54,256 | +0.00(+0.20%) |
Oct 02, 2003 | 0.9128 | 0.9128 | 0.8891 | 0.9104 | 8,997 | -0.23(-19.92%) |