Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.002 | 1.003 | 1.001 | 1.003 | 12,358 | +0.00(+0.00%) |
Dec 30, 2003 | 1.002 | 1.007 | 1.002 | 1.003 | 37,075 | +0.00(+0.03%) |
Dec 29, 2003 | 0.9993 | 1.003 | 0.9954 | 1.003 | 29,470 | +0.00(+0.11%) |
Dec 26, 2003 | 1.026 | 1.026 | 0.9988 | 1.002 | 22,815 | -0.03(-2.91%) |
Dec 24, 2003 | 1.032 | 1.032 | 1.032 | 1.032 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.9967 | 1.032 | 0.9951 | 1.032 | 30,420 | +0.03(+3.10%) |
Dec 22, 2003 | 1.020 | 1.020 | 1.001 | 1.001 | 20,914 | -0.02(-1.96%) |
Dec 19, 2003 | 1.036 | 1.042 | 1.019 | 1.021 | 33,272 | -0.01(-0.97%) |
Dec 18, 2003 | 1.014 | 1.039 | 1.014 | 1.031 | 74,150 | +0.01(+0.54%) |
Dec 17, 2003 | 0.9914 | 1.025 | 0.9914 | 1.025 | 55,137 | +0.01(+1.01%) |
Dec 16, 2003 | 1.019 | 1.019 | 1.007 | 1.015 | 34,223 | +0.03(+2.80%) |
Dec 15, 2003 | 1.007 | 1.007 | 0.9849 | 0.9875 | 65,594 | -0.02(-1.80%) |
Dec 12, 2003 | 1.025 | 1.025 | 1.005 | 1.006 | 31,371 | -0.01(-1.44%) |
Dec 11, 2003 | 1.031 | 1.031 | 0.9901 | 1.020 | 55,137 | -0.01(-0.82%) |
Dec 10, 2003 | 1.036 | 1.036 | 1.029 | 1.029 | 20,914 | -0.01(-0.69%) |
Dec 09, 2003 | 1.045 | 1.045 | 1.039 | 1.036 | 71,298 | -0.00(-0.28%) |
Dec 08, 2003 | 1.042 | 1.045 | 1.039 | 1.039 | 31,371 | +0.01(+0.64%) |
Dec 05, 2003 | 1.021 | 1.032 | 1.021 | 1.032 | 55,137 | +0.02(+2.21%) |
Dec 04, 2003 | 1.012 | 1.012 | 1.012 | 1.010 | 81,756 | +0.00(+0.13%) |
Dec 03, 2003 | 1.012 | 1.012 | 1.012 | 1.009 | 35,174 | -0.00(-0.39%) |
Dec 02, 2003 | 1.003 | 1.012 | 0.9980 | 1.012 | 108,374 | +0.03(+2.61%) |
Dec 01, 2003 | 1.019 | 1.026 | 1.006 | 0.9867 | 115,979 | -0.00(-0.21%) |
Nov 28, 2003 | 0.9862 | 0.9977 | 0.9793 | 0.9888 | 35,174 | +0.01(+0.94%) |
Nov 26, 2003 | 0.9720 | 0.9796 | 0.9720 | 0.9796 | 57,039 | +0.01(+0.73%) |
Nov 25, 2003 | 0.9730 | 0.9730 | 0.9680 | 0.9725 | 30,420 | -0.00(-0.05%) |
Nov 24, 2003 | 0.9796 | 0.9796 | 0.9664 | 0.9730 | 31,371 | +0.00(+0.19%) |
Nov 21, 2003 | 0.9696 | 0.9712 | 0.9712 | 0.9712 | 2,851 | +0.00(+0.16%) |
Nov 20, 2003 | 0.9696 | 0.9696 | 0.9696 | 0.9696 | 19,013 | +0.01(+1.15%) |
Nov 19, 2003 | 0.9691 | 0.9746 | 0.9388 | 0.9586 | 94,114 | -0.01(-1.09%) |
Nov 18, 2003 | 0.9662 | 0.9691 | 0.9662 | 0.9691 | 38,026 | +0.01(+0.96%) |
Nov 17, 2003 | 0.9651 | 0.9662 | 0.9559 | 0.9599 | 40,878 | +0.01(+1.36%) |
Nov 14, 2003 | 0.9415 | 0.9470 | 0.9388 | 0.9470 | 38,026 | +0.00(+0.45%) |
Nov 13, 2003 | 0.9425 | 0.9428 | 0.9425 | 0.9428 | 12,358 | +0.00(+0.20%) |
Nov 12, 2003 | 0.9375 | 0.9454 | 0.9375 | 0.9409 | 28,519 | -0.02(-2.51%) |
Nov 11, 2003 | 0.9704 | 0.9717 | 0.9651 | 0.9651 | 8,555 | -0.01(-0.81%) |
Nov 10, 2003 | 0.9725 | 0.9725 | 0.9664 | 0.9730 | 69,397 | +0.00(+0.27%) |
Nov 07, 2003 | 0.9362 | 0.9704 | 0.9362 | 0.9704 | 28,519 | +0.04(+4.33%) |
Nov 06, 2003 | 0.9375 | 0.9375 | 0.9302 | 0.9302 | 14,259 | -0.01(-1.48%) |
Nov 05, 2003 | 0.9651 | 0.9441 | 0.9415 | 0.9441 | 43,729 | -0.01(-0.55%) |
Nov 04, 2003 | 0.9651 | 0.9651 | 0.9467 | 0.9493 | 24,146 | -0.00(-0.28%) |
Nov 03, 2003 | 0.9533 | 0.9572 | 0.9409 | 0.9520 | 165,926 | +0.01(+1.26%) |
Oct 31, 2003 | 0.9086 | 0.9323 | 0.9086 | 0.9401 | 82,706 | +0.02(+2.58%) |
Oct 30, 2003 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 16,161 | +0.00(+0.43%) |
Oct 29, 2003 | 0.9112 | 0.9125 | 0.8957 | 0.9125 | 51,335 | +0.01(+0.73%) |
Oct 28, 2003 | 0.8747 | 0.9060 | 0.8747 | 0.9060 | 81,756 | +0.04(+5.19%) |
Oct 27, 2003 | 0.9046 | 0.9204 | 0.8350 | 0.8613 | 248,119 | -0.04(-4.80%) |
Oct 24, 2003 | 0.9007 | 0.9136 | 0.8836 | 0.9046 | 36,124 | -0.00(-0.20%) |
Oct 23, 2003 | 0.8836 | 0.9065 | 0.8836 | 0.9065 | 23,766 | +0.02(+2.28%) |
Oct 22, 2003 | 0.8875 | 0.8875 | 0.8810 | 0.8862 | 39,927 | -0.01(-0.88%) |
Oct 21, 2003 | 0.9046 | 0.9046 | 0.8878 | 0.8941 | 64,644 | -0.00(-0.44%) |
Oct 20, 2003 | 0.8941 | 0.9007 | 0.8941 | 0.8981 | 38,026 | +0.01(+1.19%) |
Oct 17, 2003 | 0.8870 | 0.8870 | 0.8823 | 0.8875 | 64,644 | +0.01(+0.63%) |
Oct 16, 2003 | 0.8783 | 0.8820 | 0.8783 | 0.8820 | 24,716 | -0.02(-2.07%) |
Oct 15, 2003 | 0.8944 | 0.9067 | 0.8944 | 0.9007 | 88,410 | +0.01(+0.74%) |
Oct 14, 2003 | 0.8718 | 0.8836 | 0.8586 | 0.8941 | 462,016 | +0.04(+4.97%) |
Oct 13, 2003 | 0.8476 | 0.8476 | 0.8323 | 0.8518 | 31,371 | +0.01(+1.19%) |
Oct 10, 2003 | 0.8415 | 0.8544 | 0.8418 | 0.8418 | 13,309 | +0.00(+0.03%) |
Oct 09, 2003 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 0.8389 | 0.8415 | 0.8389 | 0.8415 | 27,568 | +0.00(+0.47%) |
Oct 07, 2003 | 0.8415 | 0.8415 | 0.8376 | 0.8376 | 19,013 | -0.01(-1.24%) |
Oct 06, 2003 | 0.8494 | 0.8494 | 0.8389 | 0.8481 | 31,371 | +0.01(+1.03%) |
Oct 03, 2003 | 0.8468 | 0.8534 | 0.8394 | 0.8394 | 48,483 | -0.00(-0.25%) |
Oct 02, 2003 | 0.8428 | 0.8452 | 0.8389 | 0.8415 | 13,309 | +0.01(+0.63%) |