Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.8065 | 0.8103 | 0.7753 | 0.7882 | 54,221,548 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,089,176 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7834 | 0.8052 | 82,501,592 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7433 | 0.7726 | 39,677,164 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,985,530 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,873,496 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7185 | 0.6982 | 0.7168 | 40,469,916 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7338 | 0.7080 | 0.7158 | 100,085,432 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,414,308 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6975 | 0.6999 | 0.6781 | 0.6897 | 54,411,384 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6774 | 0.7032 | 65,584,880 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7287 | 0.7298 | 0.6917 | 0.6937 | 67,828,608 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,360,368 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6757 | 0.7128 | 67,202,928 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,979,284 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,180,564 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,088,288 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,363,964 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,898,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7304 | 0.7542 | 0.7192 | 0.7209 | 76,853,024 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7270 | 0.7433 | 0.7240 | 0.7284 | 61,666,568 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7294 | 0.7369 | 0.7209 | 0.7314 | 57,449,608 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7243 | 0.7264 | 0.7151 | 0.7213 | 22,472,462 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7382 | 0.7111 | 0.7247 | 46,727,080 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7066 | 0.7240 | 85,686,464 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7134 | 0.6730 | 0.7117 | 102,535,192 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6587 | 0.6683 | 58,553,164 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6910 | 0.6659 | 0.6686 | 80,482,504 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6730 | 0.6897 | 0.6706 | 0.6869 | 61,866,844 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7032 | 0.6659 | 0.6683 | 107,998,776 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6723 | 0.6863 | 0.6660 | 0.6781 | 64,604,268 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7304 | 0.7304 | 0.6832 | 0.6853 | 96,673,688 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7280 | 0.7386 | 0.7240 | 0.7284 | 63,185,496 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7304 | 0.7128 | 0.7280 | 67,209,456 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7202 | 0.7328 | 0.7056 | 0.7185 | 87,059,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,790,912 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7202 | 0.7389 | 467,891,392 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6254 | 0.6285 | 0.6061 | 0.6173 | 125,728,376 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6013 | 0.6224 | 0.5915 | 0.6163 | 96,084,848 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6251 | 0.6268 | 0.6098 | 0.6139 | 76,231,320 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6234 | 0.5949 | 0.6197 | 70,238,240 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6149 | 0.6200 | 0.5911 | 0.6006 | 65,131,688 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6210 | 0.6360 | 0.6086 | 0.6129 | 58,230,048 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6285 | 0.6023 | 0.6210 | 53,808,048 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6244 | 0.5894 | 0.6210 | 104,208,216 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5843 | 0.5911 | 0.5803 | 0.5843 | 27,751,146 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5775 | 0.5864 | 0.5721 | 0.5813 | 48,775,452 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5775 | 0.5945 | 0.5765 | 0.5833 | 49,307,896 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6006 | 0.5830 | 0.5860 | 67,796,888 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6074 | 0.5809 | 0.5962 | 82,633,392 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5663 | 0.5792 | 0.5629 | 0.5786 | 50,642,668 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5809 | 0.5922 | 0.5653 | 0.5660 | 50,107,740 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,337,824 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6023 | 0.5735 | 0.5772 | 76,654,072 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5680 | 0.5864 | 0.5646 | 0.5847 | 67,925,392 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5748 | 0.5860 | 0.5704 | 0.5742 | 47,393,628 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,962,520 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5585 | 92,864,352 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5758 | 0.5473 | 0.5507 | 80,133,728 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5578 | 0.5708 | 55,643,864 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,636,896 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5843 | 0.5609 | 0.5701 | 93,989,296 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,190,528 | +0.01(+1.55%) |