Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.6856 | 0.6886 | 0.6856 | 0.6864 | 643,386 | +0.00(+0.11%) |
Dec 30, 2003 | 0.6741 | 0.6856 | 0.6718 | 0.6856 | 10,476,481 | +0.01(+1.55%) |
Dec 29, 2003 | 0.6565 | 0.6797 | 0.6565 | 0.6752 | 4,211,502 | +0.02(+3.37%) |
Dec 26, 2003 | 0.6491 | 0.6539 | 0.6472 | 0.6532 | 1,214,392 | -0.00(-0.06%) |
Dec 24, 2003 | 0.6509 | 0.6539 | 0.6509 | 0.6535 | 85,784 | +0.00(+0.52%) |
Dec 23, 2003 | 0.6476 | 0.6558 | 0.6450 | 0.6502 | 7,490,094 | +0.01(+1.04%) |
Dec 22, 2003 | 0.6258 | 0.6435 | 0.6258 | 0.6435 | 6,366,848 | +0.02(+3.73%) |
Dec 19, 2003 | 0.6304 | 0.6330 | 0.6192 | 0.6203 | 2,273,299 | -0.01(-1.01%) |
Dec 18, 2003 | 0.6177 | 0.6282 | 0.6099 | 0.6267 | 2,099,049 | +0.00(+0.06%) |
Dec 17, 2003 | 0.6174 | 0.6263 | 0.6129 | 0.6263 | 4,275,841 | +0.02(+2.50%) |
Dec 16, 2003 | 0.5931 | 0.6162 | 0.5886 | 0.6110 | 6,353,444 | +0.01(+0.99%) |
Dec 15, 2003 | 0.6177 | 0.6177 | 0.5935 | 0.6050 | 2,914,005 | -0.03(-4.14%) |
Dec 12, 2003 | 0.6379 | 0.6379 | 0.6230 | 0.6312 | 3,868,362 | -0.02(-2.81%) |
Dec 11, 2003 | 0.6174 | 0.6543 | 0.6080 | 0.6494 | 3,758,451 | +0.04(+7.07%) |
Dec 10, 2003 | 0.6252 | 0.6297 | 0.6080 | 0.6065 | 4,101,590 | -0.01(-1.63%) |
Dec 09, 2003 | 0.6099 | 0.6252 | 0.6080 | 0.6166 | 3,857,639 | +0.01(+1.60%) |
Dec 08, 2003 | 0.5968 | 0.6110 | 0.5968 | 0.6069 | 4,203,460 | +0.01(+1.06%) |
Dec 05, 2003 | 0.5748 | 0.5961 | 0.5748 | 0.6006 | 5,471,468 | +0.02(+4.01%) |
Dec 04, 2003 | 0.5782 | 0.5812 | 0.5763 | 0.5774 | 5,996,900 | -0.00(-0.51%) |
Dec 03, 2003 | 0.5886 | 0.5886 | 0.5726 | 0.5804 | 7,937,784 | -0.01(-1.89%) |
Dec 02, 2003 | 0.5924 | 0.5972 | 0.5924 | 0.5916 | 3,699,473 | -0.01(-0.88%) |
Dec 01, 2003 | 0.5935 | 0.6006 | 0.5886 | 0.5968 | 4,653,831 | +0.00(+0.57%) |
Nov 28, 2003 | 0.5853 | 0.5950 | 0.5853 | 0.5935 | 1,179,542 | +0.02(+3.99%) |
Nov 26, 2003 | 0.5711 | 0.5718 | 0.5666 | 0.5707 | 6,281,063 | -0.00(-0.78%) |
Nov 25, 2003 | 0.5737 | 0.5767 | 0.5737 | 0.5752 | 11,784,701 | +0.01(+0.98%) |
Nov 24, 2003 | 0.5487 | 0.5707 | 0.5487 | 0.5696 | 5,458,064 | +0.03(+5.38%) |
Nov 21, 2003 | 0.5230 | 0.5409 | 0.5290 | 0.5405 | 2,329,596 | +0.02(+3.35%) |
Nov 20, 2003 | 0.5148 | 0.5260 | 0.5148 | 0.5230 | 1,745,186 | +0.01(+2.04%) |
Nov 19, 2003 | 0.5148 | 0.5148 | 0.5077 | 0.5125 | 2,326,915 | -0.00(-0.43%) |
Nov 18, 2003 | 0.5181 | 0.5181 | 0.5137 | 0.5148 | 2,798,732 | +0.00(+0.00%) |
Nov 17, 2003 | 0.5110 | 0.5148 | 0.5096 | 0.5148 | 3,243,741 | -0.00(-0.58%) |
Nov 14, 2003 | 0.5103 | 0.5222 | 0.5077 | 0.5178 | 2,064,199 | +0.00(+0.58%) |
Nov 13, 2003 | 0.5353 | 0.5353 | 0.5069 | 0.5148 | 6,924,450 | -0.03(-5.02%) |
Nov 12, 2003 | 0.5342 | 0.5431 | 0.5338 | 0.5420 | 1,616,509 | +0.00(+0.62%) |
Nov 11, 2003 | 0.5342 | 0.5364 | 0.5342 | 0.5386 | 1,385,962 | -0.00(-0.55%) |
Nov 10, 2003 | 0.5446 | 0.5469 | 0.5398 | 0.5416 | 1,318,942 | -0.01(-1.69%) |
Nov 07, 2003 | 0.5595 | 0.5614 | 0.5510 | 0.5510 | 1,474,428 | -0.01(-0.94%) |
Nov 06, 2003 | 0.5607 | 0.5607 | 0.5547 | 0.5562 | 1,428,854 | -0.00(-0.47%) |
Nov 05, 2003 | 0.5655 | 0.5655 | 0.5554 | 0.5588 | 1,991,818 | -0.01(-1.83%) |
Nov 04, 2003 | 0.5659 | 0.5692 | 0.5566 | 0.5692 | 2,672,735 | -0.01(-1.17%) |
Nov 03, 2003 | 0.5461 | 0.5793 | 0.5663 | 0.5760 | 4,072,102 | +0.03(+5.46%) |
Oct 31, 2003 | 0.5469 | 0.5569 | 0.5461 | 0.5461 | 5,702,015 | -0.00(-0.14%) |
Oct 30, 2003 | 0.5390 | 0.5469 | 0.5312 | 0.5469 | 2,332,277 | +0.01(+1.52%) |
Oct 29, 2003 | 0.5476 | 0.5513 | 0.5316 | 0.5386 | 2,203,599 | -0.01(-0.96%) |
Oct 28, 2003 | 0.5334 | 0.5457 | 0.5331 | 0.5439 | 2,707,586 | +0.02(+3.55%) |
Oct 27, 2003 | 0.5226 | 0.5263 | 0.5103 | 0.5252 | 2,066,880 | +0.00(+0.50%) |
Oct 24, 2003 | 0.5230 | 0.5316 | 0.5096 | 0.5226 | 7,122,827 | -0.01(-2.64%) |
Oct 23, 2003 | 0.5353 | 0.5424 | 0.5286 | 0.5368 | 4,889,739 | -0.02(-2.90%) |
Oct 22, 2003 | 0.5483 | 0.5562 | 0.5476 | 0.5528 | 8,800,995 | +0.01(+1.51%) |
Oct 21, 2003 | 0.5271 | 0.5573 | 0.5230 | 0.5446 | 10,382,654 | +0.01(+2.82%) |
Oct 20, 2003 | 0.5036 | 0.5297 | 0.5032 | 0.5297 | 11,243,183 | +0.04(+9.23%) |
Oct 17, 2003 | 0.5025 | 0.4913 | 0.4793 | 0.4849 | 5,409,810 | -0.02(-3.42%) |
Oct 16, 2003 | 0.5204 | 0.5204 | 0.4943 | 0.5021 | 3,991,678 | -0.02(-3.17%) |
Oct 15, 2003 | 0.5245 | 0.5301 | 0.5129 | 0.5185 | 3,769,174 | -0.01(-1.42%) |
Oct 14, 2003 | 0.5316 | 0.5416 | 0.5189 | 0.5260 | 3,088,256 | -0.01(-1.05%) |
Oct 13, 2003 | 0.5282 | 0.5413 | 0.5267 | 0.5316 | 5,120,286 | +0.00(+0.71%) |
Oct 10, 2003 | 0.5170 | 0.5278 | 0.5125 | 0.5278 | 5,945,966 | -0.01(-1.05%) |
Oct 09, 2003 | 0.5372 | 0.5390 | 0.5211 | 0.5334 | 8,122,757 | -0.01(-1.04%) |
Oct 08, 2003 | 0.5166 | 0.5368 | 0.5166 | 0.5390 | 12,318,176 | +0.04(+7.12%) |
Oct 07, 2003 | 0.5081 | 0.5081 | 0.5036 | 0.5032 | 7,868,084 | -0.00(-0.95%) |
Oct 06, 2003 | 0.4976 | 0.5129 | 0.4954 | 0.5081 | 9,313,023 | +0.02(+3.18%) |
Oct 03, 2003 | 0.4894 | 0.5110 | 0.4894 | 0.4924 | 14,468,160 | +0.01(+1.85%) |
Oct 02, 2003 | 0.4771 | 0.4879 | 0.4771 | 0.4834 | 7,956,549 | +0.02(+3.68%) |