Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,219,648 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,087,068 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,498,696 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,675,772 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,984,724 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,870,728 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,468,496 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7080 | 0.7158 | 100,081,920 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,412,644 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6781 | 0.6897 | 54,409,476 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,582,580 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,826,232 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,357,688 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,200,576 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,977,108 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,178,276 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,086,988 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,362,128 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,896,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7542 | 0.7192 | 0.7209 | 76,850,328 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,664,404 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7294 | 0.7369 | 0.7209 | 0.7315 | 57,447,592 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7243 | 0.7264 | 0.7152 | 0.7213 | 22,471,674 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7383 | 0.7111 | 0.7247 | 46,725,440 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7067 | 0.7240 | 85,683,456 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7135 | 0.6730 | 0.7118 | 102,531,592 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6588 | 0.6683 | 58,551,108 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6910 | 0.6659 | 0.6686 | 80,479,680 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6730 | 0.6897 | 0.6707 | 0.6870 | 61,864,672 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7033 | 0.6659 | 0.6683 | 107,994,984 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6724 | 0.6863 | 0.6660 | 0.6781 | 64,602,000 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7305 | 0.7305 | 0.6832 | 0.6854 | 96,670,296 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7281 | 0.7386 | 0.7240 | 0.7284 | 63,183,280 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7305 | 0.7128 | 0.7281 | 67,207,104 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7203 | 0.7328 | 0.7057 | 0.7186 | 87,056,240 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,786,288 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7203 | 0.7389 | 467,874,976 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6255 | 0.6285 | 0.6061 | 0.6173 | 125,723,960 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6014 | 0.6224 | 0.5915 | 0.6163 | 96,081,472 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6251 | 0.6268 | 0.6098 | 0.6139 | 76,228,648 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6234 | 0.5949 | 0.6197 | 70,235,768 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6149 | 0.6200 | 0.5912 | 0.6007 | 65,129,404 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6211 | 0.6360 | 0.6086 | 0.6129 | 58,228,004 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6285 | 0.6024 | 0.6211 | 53,806,160 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6245 | 0.5895 | 0.6211 | 104,204,560 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5844 | 0.5912 | 0.5803 | 0.5844 | 27,750,172 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5776 | 0.5864 | 0.5721 | 0.5813 | 48,773,744 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5776 | 0.5946 | 0.5765 | 0.5833 | 49,306,168 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6007 | 0.5830 | 0.5861 | 67,794,504 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6075 | 0.5810 | 0.5963 | 82,630,496 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5664 | 0.5793 | 0.5630 | 0.5786 | 50,640,892 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5810 | 0.5922 | 0.5653 | 0.5660 | 50,105,980 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,336,376 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6024 | 0.5735 | 0.5772 | 76,651,384 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5681 | 0.5864 | 0.5647 | 0.5847 | 67,923,008 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5748 | 0.5861 | 0.5704 | 0.5742 | 47,391,964 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,960,944 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5585 | 92,861,088 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5759 | 0.5473 | 0.5507 | 80,130,912 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5579 | 0.5708 | 55,641,912 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,635,472 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5844 | 0.5609 | 0.5701 | 93,986,000 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,187,368 | +0.01(+1.55%) |