Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.120 | 1.129 | 1.119 | 1.127 | 3,477,646 | +0.01(+0.58%) |
Dec 30, 2003 | 1.124 | 1.130 | 1.117 | 1.120 | 7,975,229 | -0.01(-0.68%) |
Dec 29, 2003 | 1.089 | 1.131 | 1.089 | 1.128 | 11,559,280 | +0.05(+4.24%) |
Dec 26, 2003 | 1.102 | 1.102 | 1.074 | 1.082 | 5,116,551 | -0.02(-1.47%) |
Dec 24, 2003 | 1.092 | 1.104 | 1.089 | 1.098 | 3,068,893 | -0.00(-0.24%) |
Dec 23, 2003 | 1.119 | 1.117 | 1.091 | 1.101 | 13,246,198 | -0.02(-1.65%) |
Dec 22, 2003 | 1.089 | 1.122 | 1.089 | 1.119 | 16,176,245 | +0.03(+2.58%) |
Dec 19, 2003 | 1.090 | 1.096 | 1.088 | 1.091 | 12,006,963 | +0.00(+0.25%) |
Dec 18, 2003 | 1.059 | 1.090 | 1.058 | 1.089 | 13,029,494 | +0.03(+2.43%) |
Dec 17, 2003 | 1.042 | 1.064 | 1.042 | 1.063 | 10,604,225 | +0.02(+1.96%) |
Dec 16, 2003 | 1.042 | 1.043 | 1.038 | 1.042 | 10,951,990 | +0.01(+0.71%) |
Dec 15, 2003 | 1.050 | 1.050 | 1.027 | 1.035 | 13,072,316 | -0.01(-1.10%) |
Dec 12, 2003 | 1.056 | 1.060 | 1.033 | 1.047 | 20,755,578 | +0.00(+0.04%) |
Dec 11, 2003 | 1.027 | 1.058 | 1.026 | 1.046 | 30,581,226 | +0.02(+2.22%) |
Dec 10, 2003 | 1.030 | 1.037 | 1.018 | 1.023 | 23,173,062 | +0.01(+0.53%) |
Dec 09, 2003 | 0.9895 | 1.038 | 0.9872 | 1.018 | 34,962,024 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9737 | 0.9818 | 0.9687 | 0.9768 | 11,516,459 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9671 | 0.9799 | 0.9671 | 0.9768 | 9,414,299 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9675 | 0.9698 | 0.9587 | 0.9691 | 18,409,464 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9710 | 0.9729 | 0.9668 | 0.9675 | 13,551,141 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9749 | 0.9795 | 0.9621 | 0.9779 | 9,668,635 | -0.00(-0.20%) |
Dec 01, 2003 | 0.9402 | 0.9776 | 0.9402 | 0.9799 | 16,860,096 | +0.05(+5.65%) |
Nov 28, 2003 | 0.9271 | 0.9317 | 0.9255 | 0.9275 | 6,122,214 | +0.00(+0.25%) |
Nov 26, 2003 | 0.9375 | 0.9375 | 0.9228 | 0.9251 | 14,534,744 | -0.01(-1.03%) |
Nov 25, 2003 | 0.9421 | 0.9421 | 0.9325 | 0.9348 | 15,009,676 | -0.01(-0.98%) |
Nov 24, 2003 | 0.9383 | 0.9456 | 0.9305 | 0.9440 | 19,360,626 | +0.01(+1.03%) |
Nov 21, 2003 | 0.9305 | 0.9305 | 0.9221 | 0.9344 | 12,662,265 | -0.01(-1.14%) |
Nov 20, 2003 | 0.9575 | 0.9587 | 0.9452 | 0.9452 | 9,131,416 | -0.01(-1.49%) |
Nov 19, 2003 | 0.9433 | 0.9537 | 0.9433 | 0.9594 | 10,883,216 | +0.02(+1.59%) |
Nov 18, 2003 | 0.9367 | 0.9456 | 0.9348 | 0.9444 | 9,599,860 | +0.01(+1.49%) |
Nov 17, 2003 | 0.9367 | 0.9371 | 0.9286 | 0.9305 | 14,534,744 | -0.01(-1.31%) |
Nov 14, 2003 | 0.9440 | 0.9556 | 0.9402 | 0.9429 | 9,462,312 | -0.01(-0.93%) |
Nov 13, 2003 | 0.9325 | 0.9571 | 0.9267 | 0.9517 | 17,434,946 | +0.02(+1.86%) |
Nov 12, 2003 | 0.9248 | 0.9398 | 0.9248 | 0.9344 | 13,914,477 | +0.03(+2.75%) |
Nov 11, 2003 | 0.9248 | 0.9248 | 0.9094 | 0.9094 | 13,215,055 | -0.02(-1.67%) |
Nov 10, 2003 | 0.9225 | 0.9248 | 0.9159 | 0.9248 | 8,355,434 | -0.01(-1.32%) |
Nov 07, 2003 | 0.9421 | 0.9429 | 0.9313 | 0.9371 | 10,696,357 | -0.00(-0.04%) |
Nov 06, 2003 | 0.9163 | 0.9375 | 0.9105 | 0.9375 | 15,895,957 | +0.03(+3.36%) |
Nov 05, 2003 | 0.9344 | 0.9398 | 0.9016 | 0.9070 | 15,228,976 | -0.02(-1.92%) |
Nov 04, 2003 | 0.9344 | 0.9409 | 0.9209 | 0.9248 | 8,961,855 | -0.00(-0.29%) |
Nov 03, 2003 | 0.9132 | 0.9317 | 0.9109 | 0.9275 | 26,855,356 | +0.02(+2.43%) |
Oct 31, 2003 | 0.9174 | 0.9174 | 0.8989 | 0.9055 | 14,166,217 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9340 | 0.9340 | 0.9090 | 0.9159 | 7,353,664 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9402 | 0.9494 | 0.9313 | 0.9313 | 10,907,871 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9209 | 0.9402 | 0.9194 | 0.9398 | 19,691,522 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9198 | 0.9228 | 0.9051 | 0.9074 | 11,948,569 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9016 | 0.9248 | 0.8993 | 0.9117 | 14,356,969 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9113 | 0.9132 | 0.8947 | 0.9094 | 9,817,862 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9436 | 0.9436 | 0.9209 | 0.9248 | 13,033,387 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9440 | 0.9494 | 0.9402 | 0.9440 | 15,539,109 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9394 | 0.9394 | 0.9302 | 0.9375 | 8,609,769 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9440 | 0.9506 | 0.9367 | 0.9402 | 17,569,898 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9710 | 0.9706 | 0.9417 | 0.9460 | 16,341,044 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9818 | 0.9883 | 0.9606 | 0.9710 | 9,419,490 | -0.01(-0.55%) |
Oct 14, 2003 | 0.9984 | 0.9984 | 0.9764 | 0.9764 | 11,155,718 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9768 | 1.000 | 0.9806 | 0.9980 | 11,125,872 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9768 | 0.9787 | 0.9702 | 0.9768 | 5,887,343 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9752 | 0.9937 | 0.9710 | 0.9795 | 15,116,082 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9741 | 0.9741 | 0.9679 | 0.9752 | 8,483,899 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9618 | 0.9633 | 0.9521 | 0.9567 | 6,759,350 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9502 | 0.9652 | 0.9452 | 0.9618 | 11,586,531 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9498 | 0.9598 | 0.9402 | 0.9521 | 20,196,300 | +0.02(+1.69%) |
Oct 02, 2003 | 0.8974 | 0.9390 | 0.8955 | 0.9363 | 30,522,832 | +0.04(+4.70%) |