Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.7586 | 0.7798 | 0.7479 | 0.7621 | 4,231 | +0.01(+0.94%) |
Dec 30, 2003 | 0.7976 | 0.7976 | 0.7532 | 0.7550 | 13,239 | -0.01(-1.84%) |
Dec 29, 2003 | 0.6930 | 0.7869 | 0.6930 | 0.7692 | 24,684 | +0.04(+5.85%) |
Dec 26, 2003 | 0.7249 | 0.7267 | 0.7231 | 0.7267 | 5,642 | +0.02(+2.24%) |
Dec 24, 2003 | 0.7107 | 0.7107 | 0.7107 | 0.7107 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.6983 | 0.7499 | 0.6558 | 0.7107 | 25,305 | -0.01(-0.99%) |
Dec 22, 2003 | 0.7107 | 0.7586 | 0.7107 | 0.7178 | 23,378 | -0.02(-2.88%) |
Dec 19, 2003 | 0.6983 | 0.7391 | 0.6983 | 0.7391 | 9,789 | +0.03(+3.99%) |
Dec 18, 2003 | 0.7196 | 0.7391 | 0.7107 | 0.7107 | 3,949 | +0.02(+2.56%) |
Dec 17, 2003 | 0.7355 | 0.7373 | 0.6930 | 0.6930 | 12,412 | -0.07(-9.07%) |
Dec 16, 2003 | 0.7976 | 0.7976 | 0.7373 | 0.7621 | 9,084 | +0.02(+2.63%) |
Dec 15, 2003 | 0.7355 | 0.7887 | 0.7355 | 0.7426 | 15,220 | +0.00(+0.48%) |
Dec 12, 2003 | 0.7355 | 0.7887 | 0.7355 | 0.7391 | 12,977 | -0.03(-4.14%) |
Dec 11, 2003 | 0.7462 | 0.7621 | 0.7550 | 0.7710 | 14,105 | +0.02(+3.33%) |
Dec 10, 2003 | 0.7444 | 0.7692 | 0.7107 | 0.7462 | 15,109 | -0.04(-5.18%) |
Dec 09, 2003 | 0.7887 | 0.7887 | 0.7532 | 0.7869 | 27,644 | -0.01(-0.67%) |
Dec 08, 2003 | 0.7249 | 0.7922 | 0.7072 | 0.7922 | 29,339 | +0.07(+10.37%) |
Dec 05, 2003 | 0.7089 | 0.7178 | 0.7176 | 0.7178 | 3,870 | +0.01(+1.25%) |
Dec 04, 2003 | 0.7178 | 0.7178 | 0.6912 | 0.7089 | 13,823 | -0.05(-7.19%) |
Dec 03, 2003 | 0.7976 | 0.7976 | 0.7621 | 0.7639 | 37,292 | -0.02(-3.15%) |
Dec 02, 2003 | 0.7481 | 0.7887 | 0.7176 | 0.7887 | 20,382 | +0.06(+8.54%) |
Dec 01, 2003 | 0.7710 | 0.7781 | 0.7267 | 0.7267 | 19,973 | -0.03(-4.43%) |
Nov 28, 2003 | 0.7550 | 0.7621 | 0.7550 | 0.7603 | 15,361 | +0.00(+0.00%) |
Nov 26, 2003 | 0.7284 | 0.7603 | 0.6434 | 0.7603 | 16,373 | +0.01(+1.18%) |
Nov 25, 2003 | 0.6824 | 0.7887 | 0.6682 | 0.7515 | 57,900 | -0.00(-0.47%) |
Nov 24, 2003 | 0.6646 | 0.7692 | 0.6646 | 0.7550 | 45,702 | +0.05(+6.50%) |
Nov 21, 2003 | 0.7532 | 0.7107 | 0.7089 | 0.7089 | 30,891 | -0.04(-5.88%) |
Nov 20, 2003 | 0.8241 | 0.8241 | 0.7089 | 0.7532 | 64,180 | -0.03(-3.41%) |
Nov 19, 2003 | 0.7887 | 0.7887 | 0.7568 | 0.7798 | 40,906 | -0.01(-1.12%) |
Nov 18, 2003 | 0.7976 | 0.8862 | 0.7462 | 0.7887 | 72,912 | +0.06(+8.54%) |
Nov 17, 2003 | 0.8330 | 0.8560 | 0.7267 | 0.7267 | 156,206 | +0.09(+14.53%) |
Nov 14, 2003 | 0.6345 | 0.6345 | 0.5264 | 0.6345 | 25,319 | +0.01(+1.42%) |
Nov 13, 2003 | 0.5778 | 0.6327 | 0.5778 | 0.6256 | 35,546 | +0.03(+5.06%) |
Nov 12, 2003 | 0.6611 | 0.6646 | 0.5884 | 0.5955 | 65,944 | -0.07(-9.92%) |
Nov 11, 2003 | 0.4768 | 0.6735 | 0.4768 | 0.6611 | 52,190 | +0.18(+38.15%) |
Nov 10, 2003 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 45,420 | +0.00(+0.37%) |
Nov 07, 2003 | 0.4768 | 0.4768 | 0.4768 | 0.4768 | 846 | -0.00(-0.37%) |
Nov 06, 2003 | 0.4714 | 0.4785 | 0.4714 | 0.4785 | 11,707 | +0.00(+0.00%) |
Nov 05, 2003 | 0.4768 | 0.4785 | 0.4768 | 0.4785 | 4,231 | +0.01(+2.66%) |
Nov 04, 2003 | 0.4663 | 0.4663 | 0.4644 | 0.4661 | 5,783 | -0.01(-2.59%) |
Nov 03, 2003 | 0.4519 | 0.4785 | 0.4519 | 0.4785 | 13,279 | +0.02(+3.49%) |
Oct 31, 2003 | 0.4589 | 0.4716 | 0.4589 | 0.4624 | 7,329 | +0.00(+0.00%) |
Oct 30, 2003 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.4537 | 0.4698 | 0.4537 | 0.4624 | 5,924 | -0.00(-0.76%) |
Oct 28, 2003 | 0.4519 | 0.4681 | 0.4518 | 0.4659 | 3,103 | +0.01(+3.10%) |
Oct 27, 2003 | 0.4628 | 0.4628 | 0.4519 | 0.4519 | 2,256 | -0.02(-4.49%) |
Oct 24, 2003 | 0.4573 | 0.4732 | 0.4573 | 0.4732 | 3,385 | -0.00(-0.34%) |
Oct 23, 2003 | 0.4557 | 0.4748 | 0.4270 | 0.4748 | 17,208 | +0.03(+6.31%) |
Oct 22, 2003 | 0.4413 | 0.4592 | 0.4413 | 0.4466 | 4,513 | +0.01(+2.90%) |
Oct 21, 2003 | 0.4252 | 0.4415 | 0.4130 | 0.4340 | 4,231 | -0.02(-5.08%) |
Oct 20, 2003 | 0.4252 | 0.4608 | 0.4076 | 0.4573 | 8,463 | -0.01(-2.64%) |
Oct 17, 2003 | 0.4679 | 0.4697 | 0.4624 | 0.4697 | 7,334 | -0.01(-1.08%) |
Oct 16, 2003 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 0.4183 | 0.4768 | 0.4183 | 0.4748 | 8,745 | +0.01(+1.48%) |
Oct 14, 2003 | 0.4183 | 0.4679 | 0.4094 | 0.4679 | 10,968 | +0.05(+12.34%) |
Oct 13, 2003 | 0.4167 | 0.4167 | 0.4165 | 0.4165 | 564 | -0.01(-2.49%) |
Oct 10, 2003 | 0.4271 | 0.4271 | 0.4165 | 0.4271 | 3,385 | +0.00(+0.42%) |
Oct 09, 2003 | 0.4255 | 0.4255 | 0.4254 | 0.4254 | 1,128 | +0.00(+0.00%) |
Oct 08, 2003 | 0.3897 | 0.4254 | 0.3740 | 0.4254 | 7,052 | -0.01(-2.04%) |
Oct 07, 2003 | 0.4484 | 0.4484 | 0.3545 | 0.4342 | 28,493 | -0.02(-4.30%) |
Oct 06, 2003 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | 1,410 | -0.02(-4.48%) |
Oct 03, 2003 | 0.4466 | 0.4750 | 0.4449 | 0.4750 | 6,770 | +0.00(+0.75%) |
Oct 02, 2003 | 0.4714 | 0.4714 | 0.4714 | 0.4714 | 0 | +0.00(+0.00%) |