Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 103,100 | -0.03(-3.53%) |
Dec 30, 2003 | 0.8700 | 0.9000 | 0.8300 | 0.8500 | 72,148 | -0.02(-2.30%) |
Dec 29, 2003 | 0.8600 | 0.9300 | 0.8500 | 0.8700 | 182,806 | +0.02(+2.35%) |
Dec 26, 2003 | 0.8300 | 0.8700 | 0.8300 | 0.8500 | 179,950 | +0.02(+2.41%) |
Dec 24, 2003 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 20,909 | +0.02(+2.47%) |
Dec 23, 2003 | 0.8500 | 0.8500 | 0.7800 | 0.8100 | 42,574 | -0.05(-5.81%) |
Dec 22, 2003 | 0.8000 | 0.8600 | 0.7700 | 0.8600 | 99,080 | +0.08(+10.26%) |
Dec 19, 2003 | 0.7800 | 0.8100 | 0.7800 | 0.7800 | 56,843 | -0.01(-1.27%) |
Dec 18, 2003 | 0.7800 | 0.8000 | 0.7600 | 0.7900 | 77,760 | +0.01(+1.28%) |
Dec 17, 2003 | 0.8000 | 0.8100 | 0.7600 | 0.7800 | 21,276 | -0.02(-2.50%) |
Dec 16, 2003 | 0.7900 | 0.8000 | 0.7520 | 0.8000 | 37,063 | +0.01(+1.27%) |
Dec 15, 2003 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 73,689 | -0.01(-1.25%) |
Dec 12, 2003 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 64,440 | +0.00(+0.00%) |
Dec 11, 2003 | 0.8100 | 0.8400 | 0.7500 | 0.8000 | 277,900 | +0.00(+0.00%) |
Dec 10, 2003 | 0.8300 | 0.8400 | 0.7900 | 0.8000 | 82,950 | -0.02(-2.44%) |
Dec 09, 2003 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 114,361 | +0.05(+6.49%) |
Dec 08, 2003 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 146,688 | -0.03(-3.75%) |
Dec 05, 2003 | 0.8000 | 0.8400 | 0.8100 | 0.8000 | 140,687 | +0.00(+0.00%) |
Dec 04, 2003 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 146,500 | -0.02(-2.44%) |
Dec 03, 2003 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 210,603 | +0.00(+0.00%) |
Dec 02, 2003 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 81,355 | -0.01(-1.20%) |
Dec 01, 2003 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 117,790 | -0.03(-3.49%) |
Nov 28, 2003 | 0.8700 | 0.9000 | 0.8000 | 0.8600 | 77,150 | +0.04(+4.88%) |
Nov 26, 2003 | 0.8600 | 0.9000 | 0.7600 | 0.8200 | 187,213 | -0.04(-4.09%) |
Nov 25, 2003 | 0.9400 | 0.9800 | 0.7400 | 0.8550 | 933,278 | -0.22(-20.09%) |
Nov 24, 2003 | 1.140 | 1.150 | 1.030 | 1.070 | 246,226 | -0.03(-2.73%) |
Nov 21, 2003 | 1.090 | 1.200 | 1.050 | 1.100 | 281,098 | +0.01(+0.92%) |
Nov 20, 2003 | 1.179 | 1.180 | 1.050 | 1.090 | 267,796 | -0.07(-6.03%) |
Nov 19, 2003 | 1.110 | 1.240 | 1.000 | 1.160 | 882,147 | +0.07(+6.42%) |
Nov 18, 2003 | 0.9000 | 1.350 | 0.9000 | 1.090 | 3,025,554 | +0.15(+15.96%) |
Nov 17, 2003 | 0.8400 | 0.9500 | 0.8200 | 0.9400 | 478,965 | +0.14(+17.50%) |
Nov 14, 2003 | 0.7400 | 0.8100 | 0.7100 | 0.8000 | 339,210 | +0.09(+12.52%) |
Nov 13, 2003 | 0.7500 | 0.8100 | 0.6900 | 0.7110 | 583,530 | -0.10(-12.22%) |
Nov 12, 2003 | 0.8300 | 0.8300 | 0.7700 | 0.8100 | 216,613 | -0.03(-3.57%) |
Nov 11, 2003 | 0.8010 | 0.8400 | 0.7700 | 0.8400 | 156,558 | +0.02(+2.44%) |
Nov 10, 2003 | 0.8400 | 0.8400 | 0.7700 | 0.8200 | 189,500 | -0.05(-5.75%) |
Nov 07, 2003 | 0.9000 | 0.9300 | 0.8500 | 0.8700 | 95,451 | +0.00(+0.00%) |
Nov 06, 2003 | 0.9700 | 0.9800 | 0.8500 | 0.8700 | 431,706 | -0.06(-6.45%) |
Nov 05, 2003 | 0.8600 | 0.9600 | 0.8500 | 0.9300 | 417,284 | +0.08(+9.41%) |
Nov 04, 2003 | 0.8000 | 0.8500 | 0.7700 | 0.8500 | 451,237 | +0.05(+6.25%) |
Nov 03, 2003 | 0.8200 | 0.8200 | 0.7200 | 0.8000 | 194,278 | +0.03(+3.90%) |
Oct 31, 2003 | 0.8000 | 0.8500 | 0.7600 | 0.7700 | 103,250 | -0.03(-3.75%) |
Oct 30, 2003 | 0.8300 | 0.8800 | 0.8000 | 0.8000 | 127,650 | -0.03(-3.61%) |
Oct 29, 2003 | 0.8000 | 0.8500 | 0.7600 | 0.8300 | 210,500 | +0.05(+6.41%) |
Oct 28, 2003 | 0.8500 | 0.8700 | 0.7500 | 0.7800 | 284,542 | -0.03(-3.70%) |
Oct 27, 2003 | 1.000 | 1.060 | 0.7700 | 0.8100 | 896,100 | -0.17(-17.35%) |
Oct 24, 2003 | 1.000 | 1.040 | 0.9000 | 0.9800 | 293,300 | -0.05(-4.76%) |
Oct 23, 2003 | 1.080 | 1.110 | 0.9300 | 1.029 | 739,100 | -0.06(-5.60%) |
Oct 22, 2003 | 1.100 | 1.120 | 1.040 | 1.090 | 152,100 | +0.02(+1.87%) |
Oct 21, 2003 | 1.070 | 1.150 | 1.000 | 1.070 | 320,200 | +0.00(+0.19%) |
Oct 20, 2003 | 0.9800 | 1.110 | 0.9800 | 1.068 | 503,696 | +0.10(+10.10%) |
Oct 17, 2003 | 1.070 | 1.090 | 0.9200 | 0.9700 | 926,181 | -0.05(-4.90%) |
Oct 16, 2003 | 1.720 | 1.660 | 1.020 | 1.020 | 3,705,044 | -0.63(-38.22%) |
Oct 14, 2003 | 1.840 | 1.840 | 1.520 | 1.651 | 348,286 | -0.14(-7.77%) |
Oct 13, 2003 | 1.720 | 1.950 | 1.700 | 1.790 | 503,344 | +0.10(+5.92%) |
Oct 10, 2003 | 1.420 | 1.700 | 1.380 | 1.690 | 868,785 | +0.29(+20.71%) |
Oct 09, 2003 | 1.050 | 1.400 | 0.9300 | 1.400 | 1,146,674 | +0.36(+34.62%) |
Oct 08, 2003 | 0.9500 | 1.040 | 0.8800 | 1.040 | 211,995 | +0.07(+7.22%) |
Oct 07, 2003 | 0.9900 | 1.080 | 0.9000 | 0.9700 | 406,350 | +0.00(+0.00%) |
Oct 06, 2003 | 1.020 | 1.200 | 0.9400 | 0.9700 | 1,143,620 | -0.05(-4.90%) |
Oct 03, 2003 | 0.7500 | 1.050 | 0.7500 | 1.020 | 1,388,098 | +0.24(+30.77%) |
Oct 02, 2003 | 0.7500 | 0.8000 | 0.6800 | 0.7800 | 113,600 | +0.03(+4.00%) |