Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.144 | 1.163 | 1.122 | 1.123 | 4,542,286 | -0.01(-1.19%) |
Dec 30, 2003 | 1.159 | 1.178 | 1.132 | 1.137 | 8,039,183 | -0.02(-1.71%) |
Dec 29, 2003 | 1.148 | 1.170 | 1.143 | 1.156 | 8,995,958 | +0.01(+0.54%) |
Dec 26, 2003 | 1.150 | 1.164 | 1.141 | 1.150 | 3,323,275 | -0.00(-0.37%) |
Dec 24, 2003 | 1.143 | 1.169 | 1.139 | 1.154 | 2,419,390 | +0.00(+0.38%) |
Dec 23, 2003 | 1.126 | 1.151 | 1.119 | 1.150 | 8,958,780 | +0.02(+1.91%) |
Dec 22, 2003 | 1.136 | 1.138 | 1.102 | 1.129 | 18,405,282 | -0.01(-0.76%) |
Dec 19, 2003 | 1.162 | 1.169 | 1.079 | 1.137 | 34,803,160 | -0.03(-2.95%) |
Dec 18, 2003 | 1.100 | 1.172 | 1.085 | 1.172 | 73,062,896 | +0.16(+15.78%) |
Dec 17, 2003 | 1.013 | 1.022 | 0.9886 | 1.012 | 9,846,813 | -0.00(-0.43%) |
Dec 16, 2003 | 0.9621 | 1.048 | 0.9577 | 1.016 | 26,243,048 | +0.09(+9.57%) |
Dec 15, 2003 | 0.9799 | 0.9886 | 0.9201 | 0.9275 | 10,859,013 | -0.04(-4.20%) |
Dec 12, 2003 | 0.9343 | 0.9682 | 0.9343 | 0.9682 | 7,988,178 | +0.04(+3.77%) |
Dec 11, 2003 | 0.9195 | 0.9337 | 0.9152 | 0.9331 | 8,714,865 | +0.01(+1.27%) |
Dec 10, 2003 | 0.9096 | 0.9491 | 0.9004 | 0.9214 | 7,643,019 | +0.02(+1.84%) |
Dec 09, 2003 | 0.9614 | 0.9651 | 0.9029 | 0.9047 | 9,320,157 | -0.05(-5.35%) |
Dec 08, 2003 | 0.9584 | 0.9719 | 0.9436 | 0.9559 | 5,707,677 | -0.01(-0.70%) |
Dec 05, 2003 | 0.9682 | 0.9707 | 0.9460 | 0.9627 | 3,731,892 | -0.00(-0.38%) |
Dec 04, 2003 | 0.9405 | 0.9707 | 0.9220 | 0.9664 | 10,436,331 | +0.04(+4.75%) |
Dec 03, 2003 | 0.9374 | 0.9466 | 0.9189 | 0.9226 | 15,071,864 | -0.01(-0.93%) |
Dec 02, 2003 | 0.9590 | 0.9670 | 0.9312 | 0.9312 | 7,009,373 | -0.03(-3.51%) |
Dec 01, 2003 | 0.9590 | 0.9775 | 0.9528 | 0.9651 | 5,297,844 | +0.02(+1.82%) |
Nov 28, 2003 | 0.9448 | 0.9491 | 0.9392 | 0.9479 | 2,253,399 | +0.00(+0.46%) |
Nov 26, 2003 | 0.9540 | 0.9621 | 0.9399 | 0.9436 | 3,297,158 | -0.00(-0.07%) |
Nov 25, 2003 | 0.9516 | 0.9676 | 0.9374 | 0.9442 | 6,664,828 | -0.01(-0.84%) |
Nov 24, 2003 | 0.9442 | 0.9590 | 0.9318 | 0.9522 | 8,817,222 | +0.01(+1.31%) |
Nov 21, 2003 | 0.9355 | 0.9497 | 0.9362 | 0.9399 | 5,336,024 | +0.00(+0.46%) |
Nov 20, 2003 | 0.9035 | 0.9756 | 0.9010 | 0.9355 | 11,795,909 | +0.02(+2.09%) |
Nov 19, 2003 | 0.8868 | 0.9251 | 0.8850 | 0.9164 | 10,292,139 | +0.02(+2.06%) |
Nov 18, 2003 | 0.9368 | 0.9405 | 0.8948 | 0.8979 | 14,611,312 | -0.05(-4.90%) |
Nov 17, 2003 | 0.9534 | 0.9559 | 0.9294 | 0.9442 | 5,117,654 | -0.02(-1.80%) |
Nov 14, 2003 | 0.9873 | 1.011 | 0.9590 | 0.9614 | 5,739,248 | -0.03(-3.17%) |
Nov 13, 2003 | 1.002 | 1.014 | 0.9744 | 0.9929 | 7,064,495 | -0.03(-2.60%) |
Nov 12, 2003 | 0.9658 | 1.023 | 0.9633 | 1.019 | 13,259,103 | +0.06(+5.89%) |
Nov 11, 2003 | 0.9417 | 0.9682 | 0.9417 | 0.9627 | 10,068,108 | +0.00(+0.39%) |
Nov 10, 2003 | 0.9448 | 0.9658 | 0.9306 | 0.9590 | 12,056,461 | -0.00(-0.13%) |
Nov 07, 2003 | 0.9399 | 0.9849 | 0.9127 | 0.9602 | 22,619,496 | +0.04(+4.08%) |
Nov 06, 2003 | 0.9368 | 0.9442 | 0.9183 | 0.9226 | 16,265,537 | -0.01(-1.12%) |
Nov 05, 2003 | 0.9257 | 0.9590 | 0.9244 | 0.9331 | 7,706,684 | -0.01(-1.24%) |
Nov 04, 2003 | 0.9405 | 0.9559 | 0.9251 | 0.9448 | 5,925,056 | +0.01(+0.99%) |
Nov 03, 2003 | 0.9096 | 0.9460 | 0.9066 | 0.9355 | 16,296,968 | +0.00(+0.53%) |
Oct 31, 2003 | 0.9941 | 1.002 | 0.9306 | 0.9306 | 25,382,422 | +0.02(+2.65%) |
Oct 30, 2003 | 0.8696 | 0.9244 | 0.8696 | 0.9066 | 15,817,553 | +0.04(+4.26%) |
Oct 29, 2003 | 0.8529 | 0.8763 | 0.8350 | 0.8696 | 7,931,755 | +0.02(+2.10%) |
Oct 28, 2003 | 0.8393 | 0.8572 | 0.8227 | 0.8517 | 9,477,471 | +0.03(+3.21%) |
Oct 27, 2003 | 0.8326 | 0.8585 | 0.8252 | 0.8252 | 7,526,695 | -0.00(-0.30%) |
Oct 24, 2003 | 0.8239 | 0.8375 | 0.8171 | 0.8276 | 5,750,522 | -0.00(-0.52%) |
Oct 23, 2003 | 0.8048 | 0.8474 | 0.7801 | 0.8319 | 17,859,028 | -0.00(-0.22%) |
Oct 22, 2003 | 0.8387 | 0.8578 | 0.8178 | 0.8338 | 20,529,066 | -0.03(-3.84%) |
Oct 21, 2003 | 0.8375 | 0.8757 | 0.8295 | 0.8671 | 9,952,295 | +0.02(+2.63%) |
Oct 20, 2003 | 0.8443 | 0.8548 | 0.8350 | 0.8449 | 3,782,234 | +0.00(+0.59%) |
Oct 17, 2003 | 0.8615 | 0.8689 | 0.8387 | 0.8400 | 3,842,913 | -0.02(-1.80%) |
Oct 16, 2003 | 0.8480 | 0.8628 | 0.8467 | 0.8554 | 4,055,665 | +0.01(+0.87%) |
Oct 15, 2003 | 0.8739 | 0.8788 | 0.8467 | 0.8480 | 6,411,427 | -0.02(-1.79%) |
Oct 14, 2003 | 0.8387 | 0.8671 | 0.8375 | 0.8634 | 8,812,315 | +0.03(+3.09%) |
Oct 13, 2003 | 0.8221 | 0.8394 | 0.8147 | 0.8375 | 6,349,830 | +0.02(+2.11%) |
Oct 10, 2003 | 0.8042 | 0.8239 | 0.8042 | 0.8202 | 3,123,852 | +0.01(+0.76%) |
Oct 09, 2003 | 0.8239 | 0.8258 | 0.8066 | 0.8141 | 7,649,276 | +0.01(+0.92%) |
Oct 08, 2003 | 0.8239 | 0.8264 | 0.7980 | 0.8066 | 6,363,359 | -0.01(-1.80%) |
Oct 07, 2003 | 0.7949 | 0.8356 | 0.7949 | 0.8215 | 14,211,901 | +0.02(+2.15%) |
Oct 06, 2003 | 0.7715 | 0.8085 | 0.7715 | 0.8042 | 8,853,615 | +0.02(+3.16%) |
Oct 03, 2003 | 0.7770 | 0.7881 | 0.7666 | 0.7795 | 15,278,499 | +0.01(+1.20%) |
Oct 02, 2003 | 0.7672 | 0.7715 | 0.7548 | 0.7703 | 14,604,532 | +0.00(+0.32%) |