Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.315 | 1.315 | 1.276 | 1.278 | 1,165,852 | -0.02(-1.22%) |
Dec 30, 2003 | 1.340 | 1.342 | 1.293 | 1.294 | 2,947,060 | +0.00(+0.05%) |
Dec 29, 2003 | 1.249 | 1.298 | 1.249 | 1.293 | 2,959,715 | +0.07(+5.46%) |
Dec 26, 2003 | 1.219 | 1.236 | 1.214 | 1.226 | 654,902 | +0.00(+0.10%) |
Dec 24, 2003 | 1.223 | 1.226 | 1.211 | 1.225 | 863,711 | +0.01(+0.68%) |
Dec 23, 2003 | 1.262 | 1.315 | 1.187 | 1.217 | 5,682,148 | -0.02(-1.38%) |
Dec 22, 2003 | 1.195 | 1.242 | 1.199 | 1.234 | 3,499,140 | +0.04(+3.28%) |
Dec 19, 2003 | 1.169 | 1.195 | 1.151 | 1.195 | 3,567,161 | +0.04(+3.22%) |
Dec 18, 2003 | 1.138 | 1.156 | 1.127 | 1.157 | 4,218,900 | +0.02(+1.72%) |
Dec 17, 2003 | 1.081 | 1.138 | 1.081 | 1.138 | 5,599,889 | +0.06(+5.39%) |
Dec 16, 2003 | 1.066 | 1.081 | 1.059 | 1.080 | 1,865,048 | +0.00(+0.29%) |
Dec 15, 2003 | 1.099 | 1.113 | 1.060 | 1.077 | 3,954,724 | +0.01(+0.59%) |
Dec 12, 2003 | 1.075 | 1.075 | 1.053 | 1.070 | 2,779,380 | -0.02(-1.57%) |
Dec 11, 2003 | 1.082 | 1.090 | 1.064 | 1.087 | 1,884,030 | +0.01(+1.00%) |
Dec 10, 2003 | 1.088 | 1.100 | 1.048 | 1.077 | 2,524,696 | -0.01(-0.99%) |
Dec 09, 2003 | 1.093 | 1.095 | 1.087 | 1.087 | 2,034,310 | +0.01(+0.58%) |
Dec 08, 2003 | 1.071 | 1.081 | 1.071 | 1.081 | 1,828,664 | -0.01(-0.52%) |
Dec 05, 2003 | 1.083 | 1.091 | 1.077 | 1.087 | 1,893,522 | +0.01(+0.47%) |
Dec 04, 2003 | 1.090 | 1.094 | 1.070 | 1.082 | 3,617,781 | -0.00(-0.41%) |
Dec 03, 2003 | 1.096 | 1.099 | 1.085 | 1.086 | 2,132,387 | -0.03(-2.77%) |
Dec 02, 2003 | 1.105 | 1.116 | 1.097 | 1.117 | 3,257,111 | +0.02(+1.84%) |
Dec 01, 2003 | 1.075 | 1.113 | 1.075 | 1.097 | 7,506,067 | +0.05(+5.22%) |
Nov 28, 2003 | 1.022 | 1.042 | 1.022 | 1.042 | 1,235,455 | +0.03(+3.32%) |
Nov 26, 2003 | 0.9988 | 1.011 | 0.9988 | 1.009 | 2,815,763 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9621 | 0.9792 | 0.9621 | 0.9754 | 2,448,765 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9514 | 0.9672 | 0.9508 | 0.9590 | 1,398,390 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9369 | 0.9514 | 0.9350 | 0.9489 | 2,576,898 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9236 | 0.9400 | 0.9198 | 0.9236 | 846,311 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9248 | 0.9293 | 0.9103 | 0.9261 | 1,031,392 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9293 | 0.9299 | 0.9185 | 0.9185 | 1,322,459 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9179 | 0.9211 | 0.9103 | 0.9103 | 1,135,796 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9147 | 0.9185 | 0.9084 | 0.9122 | 2,757,233 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9211 | 0.9211 | 0.8894 | 0.9027 | 933,314 | -0.02(-2.66%) |
Nov 12, 2003 | 0.9135 | 0.9274 | 0.9135 | 0.9274 | 827,328 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9173 | 0.9255 | 0.9097 | 0.9217 | 987,099 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9406 | 0.9451 | 0.9267 | 0.9198 | 1,145,288 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9830 | 0.9874 | 0.9539 | 0.9539 | 673,885 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9792 | 0.9925 | 0.9666 | 0.9672 | 2,459,838 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9489 | 0.9723 | 0.9444 | 0.9666 | 1,925,159 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9489 | 0.9489 | 0.9444 | 0.9451 | 968,116 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9350 | 0.9489 | 0.9350 | 0.9476 | 1,893,522 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9470 | 0.9470 | 0.9211 | 0.9192 | 983,935 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9501 | 0.9501 | 0.9381 | 0.9381 | 1,214,891 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9577 | 0.9634 | 0.9501 | 0.9590 | 1,461,666 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9590 | 0.9659 | 0.9546 | 0.9596 | 1,793,863 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9577 | 0.9596 | 0.9489 | 0.9596 | 1,077,266 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9476 | 0.9621 | 0.9425 | 0.9533 | 534,678 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9533 | 0.9628 | 0.9432 | 0.9476 | 2,834,746 | -0.04(-3.66%) |
Oct 22, 2003 | 0.9975 | 0.9975 | 0.9716 | 0.9836 | 988,681 | -0.01(-1.08%) |
Oct 21, 2003 | 1.001 | 1.031 | 0.9862 | 0.9944 | 3,856,647 | -0.01(-1.07%) |
Oct 20, 2003 | 0.9862 | 1.005 | 0.9742 | 1.005 | 2,284,248 | +0.02(+1.79%) |
Oct 17, 2003 | 0.9925 | 0.9950 | 0.9843 | 0.9874 | 1,760,643 | -0.00(-0.45%) |
Oct 16, 2003 | 1.011 | 1.011 | 0.9887 | 0.9919 | 1,757,479 | +0.00(+0.00%) |
Oct 15, 2003 | 0.9975 | 1.000 | 0.9843 | 0.9919 | 2,152,952 | -0.02(-1.94%) |
Oct 14, 2003 | 1.004 | 1.011 | 0.9982 | 1.011 | 1,369,916 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9685 | 1.010 | 0.9792 | 0.9975 | 1,520,196 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9659 | 0.9830 | 0.9602 | 0.9685 | 3,467,502 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9805 | 0.9937 | 0.9609 | 0.9716 | 2,970,789 | -0.02(-2.29%) |
Oct 08, 2003 | 0.9988 | 1.023 | 0.9925 | 0.9944 | 1,828,664 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9697 | 0.9817 | 0.9640 | 0.9779 | 1,040,883 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9830 | 0.9944 | 0.9773 | 0.9811 | 1,020,318 | +0.00(+0.45%) |
Oct 03, 2003 | 0.9906 | 0.9944 | 0.9767 | 0.9767 | 926,987 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9653 | 0.9893 | 0.9640 | 0.9893 | 1,961,543 | +0.04(+4.61%) |