Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.6577 | 0.6582 | 0.6443 | 0.6485 | 1,724,045 | -0.01(-0.77%) |
Dec 30, 2003 | 0.6464 | 0.6565 | 0.6455 | 0.6535 | 1,617,109 | +0.01(+0.84%) |
Dec 29, 2003 | 0.6337 | 0.6472 | 0.6274 | 0.6481 | 1,671,765 | +0.01(+2.26%) |
Dec 26, 2003 | 0.6375 | 0.6396 | 0.6312 | 0.6337 | 885,192 | +0.00(+0.47%) |
Dec 24, 2003 | 0.6577 | 0.6577 | 0.6291 | 0.6308 | 1,327,194 | -0.03(-4.70%) |
Dec 23, 2003 | 0.6405 | 0.6582 | 0.6405 | 0.6619 | 1,764,443 | +0.03(+4.59%) |
Dec 22, 2003 | 0.6392 | 0.6438 | 0.6316 | 0.6329 | 2,347,838 | -0.01(-2.27%) |
Dec 19, 2003 | 0.6396 | 0.6560 | 0.6384 | 0.6476 | 3,101,142 | +0.01(+1.58%) |
Dec 18, 2003 | 0.6232 | 0.6443 | 0.6224 | 0.6375 | 3,186,691 | +0.02(+3.06%) |
Dec 17, 2003 | 0.6232 | 0.6253 | 0.6123 | 0.6186 | 3,358,977 | -0.01(-1.61%) |
Dec 16, 2003 | 0.6102 | 0.6287 | 0.6072 | 0.6287 | 3,727,312 | +0.02(+3.68%) |
Dec 15, 2003 | 0.6476 | 0.6485 | 0.6060 | 0.6064 | 3,964,947 | -0.03(-4.82%) |
Dec 12, 2003 | 0.6459 | 0.6481 | 0.6312 | 0.6371 | 1,961,680 | -0.01(-1.05%) |
Dec 11, 2003 | 0.6102 | 0.6459 | 0.6102 | 0.6438 | 5,529,777 | +0.04(+5.81%) |
Dec 10, 2003 | 0.6022 | 0.6127 | 0.6009 | 0.6085 | 3,692,855 | +0.01(+1.12%) |
Dec 09, 2003 | 0.6190 | 0.6207 | 0.6018 | 0.6018 | 2,714,985 | -0.02(-2.52%) |
Dec 08, 2003 | 0.6169 | 0.6207 | 0.6102 | 0.6173 | 2,896,776 | -0.00(-0.20%) |
Dec 05, 2003 | 0.6211 | 0.6236 | 0.6140 | 0.6186 | 1,945,046 | -0.01(-1.08%) |
Dec 04, 2003 | 0.6438 | 0.6438 | 0.5955 | 0.6253 | 6,922,321 | -0.02(-2.88%) |
Dec 03, 2003 | 0.6481 | 0.6544 | 0.6422 | 0.6438 | 4,924,995 | +0.00(+0.33%) |
Dec 02, 2003 | 0.6691 | 0.6691 | 0.6358 | 0.6417 | 7,067,278 | -0.03(-4.63%) |
Dec 01, 2003 | 0.6880 | 0.6880 | 0.6649 | 0.6729 | 5,233,921 | -0.01(-0.99%) |
Nov 28, 2003 | 0.6817 | 0.6855 | 0.6779 | 0.6796 | 1,137,085 | -0.00(-0.06%) |
Nov 26, 2003 | 0.6809 | 0.6872 | 0.6779 | 0.6800 | 2,237,337 | +0.00(+0.19%) |
Nov 25, 2003 | 0.6969 | 0.6981 | 0.6800 | 0.6788 | 3,028,663 | -0.01(-2.06%) |
Nov 24, 2003 | 0.6880 | 0.7007 | 0.6817 | 0.6931 | 2,675,775 | +0.01(+1.86%) |
Nov 21, 2003 | 0.6910 | 0.6960 | 0.6868 | 0.6805 | 2,382,295 | -0.00(-0.31%) |
Nov 20, 2003 | 0.6628 | 0.7002 | 0.6628 | 0.6826 | 9,384,224 | +0.03(+5.26%) |
Nov 19, 2003 | 0.6481 | 0.6624 | 0.6375 | 0.6485 | 3,402,939 | +0.01(+1.72%) |
Nov 18, 2003 | 0.6767 | 0.6901 | 0.6358 | 0.6375 | 7,985,739 | -0.04(-5.31%) |
Nov 17, 2003 | 0.6695 | 0.6805 | 0.6674 | 0.6733 | 3,185,503 | -0.01(-1.05%) |
Nov 14, 2003 | 0.7028 | 0.7028 | 0.6741 | 0.6805 | 2,911,034 | -0.02(-3.17%) |
Nov 13, 2003 | 0.7225 | 0.7225 | 0.7015 | 0.7028 | 3,334,025 | -0.02(-3.30%) |
Nov 12, 2003 | 0.7112 | 0.7267 | 0.7112 | 0.7267 | 4,150,303 | +0.02(+2.19%) |
Nov 11, 2003 | 0.6952 | 0.7095 | 0.6952 | 0.7112 | 4,782,413 | +0.01(+1.50%) |
Nov 10, 2003 | 0.7028 | 0.7057 | 0.6985 | 0.7007 | 3,778,403 | -0.01(-0.89%) |
Nov 07, 2003 | 0.7133 | 0.7209 | 0.7070 | 0.7070 | 2,792,216 | -0.00(-0.59%) |
Nov 06, 2003 | 0.6964 | 0.7385 | 0.6901 | 0.7112 | 9,349,767 | +0.01(+1.20%) |
Nov 05, 2003 | 0.6733 | 0.7011 | 0.6674 | 0.7028 | 6,871,229 | +0.03(+5.23%) |
Nov 04, 2003 | 0.6733 | 0.6771 | 0.6674 | 0.6678 | 7,592,452 | +0.00(+0.06%) |
Nov 03, 2003 | 0.7078 | 0.7230 | 0.6485 | 0.6674 | 11,480,169 | -0.04(-5.71%) |
Oct 31, 2003 | 0.7225 | 0.7225 | 0.7070 | 0.7078 | 3,111,836 | -0.01(-1.87%) |
Oct 30, 2003 | 0.7310 | 0.7310 | 0.7158 | 0.7213 | 2,407,247 | +0.01(+0.82%) |
Oct 29, 2003 | 0.7259 | 0.7259 | 0.7074 | 0.7154 | 1,475,716 | -0.01(-2.02%) |
Oct 28, 2003 | 0.7103 | 0.7474 | 0.7091 | 0.7301 | 3,000,147 | +0.03(+4.02%) |
Oct 27, 2003 | 0.6800 | 0.7053 | 0.6800 | 0.7019 | 2,669,834 | +0.03(+3.80%) |
Oct 24, 2003 | 0.7091 | 0.7091 | 0.6603 | 0.6762 | 8,679,635 | -0.04(-5.53%) |
Oct 23, 2003 | 0.7238 | 0.7411 | 0.7137 | 0.7158 | 5,263,625 | -0.02(-3.08%) |
Oct 22, 2003 | 0.7570 | 0.7575 | 0.7322 | 0.7385 | 4,566,165 | -0.02(-2.55%) |
Oct 21, 2003 | 0.7596 | 0.7642 | 0.7545 | 0.7579 | 4,458,041 | -0.00(-0.22%) |
Oct 20, 2003 | 0.7659 | 0.7676 | 0.7528 | 0.7596 | 3,944,748 | -0.01(-1.10%) |
Oct 17, 2003 | 0.7806 | 0.7861 | 0.7659 | 0.7680 | 1,996,137 | -0.02(-2.72%) |
Oct 16, 2003 | 0.7953 | 0.7953 | 0.7785 | 0.7894 | 2,636,565 | -0.01(-0.85%) |
Oct 15, 2003 | 0.7995 | 0.7995 | 0.7924 | 0.7962 | 5,226,792 | +0.00(+0.37%) |
Oct 14, 2003 | 0.7718 | 0.7932 | 0.7692 | 0.7932 | 3,684,537 | +0.02(+2.28%) |
Oct 13, 2003 | 0.7331 | 0.7827 | 0.7280 | 0.7756 | 7,106,488 | +0.04(+5.80%) |
Oct 10, 2003 | 0.7322 | 0.7402 | 0.7196 | 0.7331 | 2,186,246 | -0.00(-0.46%) |
Oct 09, 2003 | 0.7238 | 0.7432 | 0.7238 | 0.7364 | 2,274,171 | +0.02(+2.46%) |
Oct 08, 2003 | 0.7259 | 0.7356 | 0.7179 | 0.7187 | 1,619,485 | -0.01(-0.99%) |
Oct 07, 2003 | 0.7154 | 0.7234 | 0.7108 | 0.7259 | 1,651,566 | +0.00(+0.00%) |
Oct 06, 2003 | 0.7028 | 0.7259 | 0.6943 | 0.7259 | 1,279,666 | +0.02(+3.42%) |
Oct 03, 2003 | 0.7112 | 0.7150 | 0.6943 | 0.7019 | 2,105,450 | +0.00(+0.60%) |
Oct 02, 2003 | 0.6880 | 0.6985 | 0.6847 | 0.6977 | 1,911,777 | +0.01(+2.03%) |