Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.079 | 1.084 | 1.063 | 1.084 | 231,911 | +0.01(+0.85%) |
Dec 30, 2003 | 1.091 | 1.102 | 1.057 | 1.075 | 1,276,170 | -0.03(-3.07%) |
Dec 29, 2003 | 1.050 | 1.125 | 1.057 | 1.109 | 2,660,596 | +0.06(+5.63%) |
Dec 26, 2003 | 1.059 | 1.061 | 1.050 | 1.050 | 113,535 | -0.00(-0.22%) |
Dec 24, 2003 | 1.073 | 1.075 | 1.048 | 1.052 | 92,852 | -0.00(-0.43%) |
Dec 23, 2003 | 1.045 | 1.059 | 1.041 | 1.057 | 2,814,176 | +0.01(+0.65%) |
Dec 22, 2003 | 1.002 | 1.057 | 1.002 | 1.050 | 2,477,971 | +0.05(+5.00%) |
Dec 19, 2003 | 1.011 | 1.025 | 0.9771 | 0.9999 | 1,243,606 | -0.00(-0.23%) |
Dec 18, 2003 | 1.011 | 1.020 | 0.9976 | 1.002 | 767,462 | +0.00(+0.46%) |
Dec 17, 2003 | 0.9999 | 1.011 | 0.9840 | 0.9976 | 1,910,295 | +0.03(+3.29%) |
Dec 16, 2003 | 0.9612 | 0.9749 | 0.9476 | 0.9658 | 1,439,432 | -0.01(-1.16%) |
Dec 15, 2003 | 1.007 | 1.009 | 0.9544 | 0.9771 | 991,452 | -0.04(-3.80%) |
Dec 12, 2003 | 1.068 | 1.068 | 1.020 | 1.016 | 1,380,024 | -0.05(-4.89%) |
Dec 11, 2003 | 1.029 | 1.077 | 1.023 | 1.068 | 3,087,893 | +0.05(+4.68%) |
Dec 10, 2003 | 1.068 | 1.084 | 1.009 | 1.020 | 3,262,596 | -0.03(-3.23%) |
Dec 09, 2003 | 1.011 | 1.068 | 1.043 | 1.054 | 1,434,151 | +0.04(+4.27%) |
Dec 08, 2003 | 0.9885 | 1.011 | 0.9885 | 1.011 | 1,075,063 | +0.03(+2.77%) |
Dec 05, 2003 | 0.9590 | 0.9953 | 0.9590 | 0.9840 | 722,576 | +0.02(+2.61%) |
Dec 04, 2003 | 0.9681 | 0.9726 | 0.9521 | 0.9590 | 221,349 | -0.02(-1.63%) |
Dec 03, 2003 | 0.9999 | 0.9999 | 0.9703 | 0.9749 | 1,993,026 | -0.02(-2.28%) |
Dec 02, 2003 | 0.9794 | 1.009 | 0.9794 | 0.9976 | 2,428,244 | +0.02(+2.57%) |
Dec 01, 2003 | 0.9794 | 0.9794 | 0.9567 | 0.9726 | 1,016,976 | +0.01(+0.71%) |
Nov 28, 2003 | 0.9703 | 0.9749 | 0.9567 | 0.9658 | 3,642,807 | +0.03(+3.66%) |
Nov 26, 2003 | 0.9476 | 0.9476 | 0.9294 | 0.9317 | 440,498 | -0.01(-1.44%) |
Nov 25, 2003 | 0.9681 | 0.9681 | 0.9590 | 0.9453 | 3,323,764 | -0.01(-0.95%) |
Nov 24, 2003 | 0.9317 | 0.9658 | 0.9090 | 0.9544 | 3,038,166 | +0.06(+6.60%) |
Nov 21, 2003 | 0.8749 | 0.9044 | 0.8703 | 0.8953 | 1,532,285 | +0.03(+3.96%) |
Nov 20, 2003 | 0.8567 | 0.8567 | 0.8567 | 0.8612 | 358,647 | +0.01(+1.07%) |
Nov 19, 2003 | 0.8703 | 0.8703 | 0.8522 | 0.8522 | 1,416,109 | -0.02(-2.60%) |
Nov 18, 2003 | 0.8817 | 0.8885 | 0.8749 | 0.8749 | 524,110 | +0.01(+1.58%) |
Nov 17, 2003 | 0.8635 | 0.8749 | 0.8544 | 0.8612 | 2,262,782 | -0.03(-3.81%) |
Nov 14, 2003 | 0.8953 | 0.8976 | 0.8908 | 0.8953 | 1,550,767 | +0.01(+1.03%) |
Nov 13, 2003 | 0.8862 | 0.8953 | 0.8635 | 0.8862 | 2,129,445 | -0.01(-1.27%) |
Nov 12, 2003 | 0.8885 | 0.9044 | 0.8885 | 0.8976 | 1,588,172 | +0.02(+2.33%) |
Nov 11, 2003 | 0.8953 | 0.9044 | 0.8681 | 0.8772 | 2,168,170 | -0.03(-3.02%) |
Nov 10, 2003 | 0.9226 | 0.9226 | 0.8999 | 0.9044 | 578,677 | -0.02(-2.69%) |
Nov 07, 2003 | 0.9294 | 0.9385 | 0.9203 | 0.9294 | 1,471,556 | +0.01(+1.49%) |
Nov 06, 2003 | 0.9317 | 0.9317 | 0.9271 | 0.9158 | 2,036,592 | -0.01(-0.98%) |
Nov 05, 2003 | 0.9090 | 0.9317 | 0.9181 | 0.9249 | 1,624,257 | +0.01(+1.50%) |
Nov 04, 2003 | 0.9090 | 0.9112 | 0.8976 | 0.9112 | 1,631,738 | +0.03(+3.35%) |
Nov 03, 2003 | 0.8385 | 0.8817 | 0.8726 | 0.8817 | 699,869 | +0.04(+5.15%) |
Oct 31, 2003 | 0.8476 | 0.8567 | 0.8476 | 0.8385 | 701,453 | +0.00(+0.27%) |
Oct 30, 2003 | 0.8340 | 0.8363 | 0.8340 | 0.8363 | 271,516 | +0.01(+1.38%) |
Oct 29, 2003 | 0.8476 | 0.8522 | 0.8249 | 0.8249 | 704,534 | -0.02(-1.89%) |
Oct 28, 2003 | 0.8158 | 0.8408 | 0.8135 | 0.8408 | 918,842 | +0.03(+4.23%) |
Oct 27, 2003 | 0.8181 | 0.8181 | 0.7953 | 0.8067 | 302,760 | -0.01(-1.66%) |
Oct 24, 2003 | 0.8067 | 0.8203 | 0.7931 | 0.8203 | 1,025,337 | +0.00(+0.56%) |
Oct 23, 2003 | 0.8294 | 0.8340 | 0.8067 | 0.8158 | 1,219,843 | -0.04(-4.27%) |
Oct 22, 2003 | 0.8385 | 0.8544 | 0.8249 | 0.8522 | 1,202,680 | +0.01(+0.81%) |
Oct 21, 2003 | 0.8181 | 0.8363 | 0.8181 | 0.8453 | 1,680,584 | +0.02(+2.48%) |
Oct 20, 2003 | 0.8044 | 0.8249 | 0.7999 | 0.8249 | 1,011,695 | +0.03(+3.71%) |
Oct 17, 2003 | 0.8022 | 0.8022 | 0.7817 | 0.7953 | 727,857 | -0.00(-0.57%) |
Oct 16, 2003 | 0.8522 | 0.8522 | 0.7976 | 0.7999 | 1,421,830 | -0.04(-4.86%) |
Oct 15, 2003 | 0.8181 | 0.8453 | 0.8181 | 0.8408 | 2,584,025 | +0.02(+3.06%) |
Oct 14, 2003 | 0.8158 | 0.8203 | 0.8067 | 0.8158 | 1,735,592 | +0.01(+1.13%) |
Oct 13, 2003 | 0.8044 | 0.8181 | 0.8022 | 0.8067 | 772,303 | +0.00(+0.28%) |
Oct 10, 2003 | 0.8226 | 0.8226 | 0.7908 | 0.8044 | 1,921,737 | -0.01(-1.39%) |
Oct 09, 2003 | 0.7908 | 0.8363 | 0.7817 | 0.8158 | 3,402,535 | +0.04(+4.66%) |
Oct 08, 2003 | 0.7931 | 0.7931 | 0.7885 | 0.7794 | 2,412,402 | +0.00(+0.29%) |
Oct 07, 2003 | 0.7772 | 0.7840 | 0.7749 | 0.7772 | 2,227,138 | -0.01(-0.87%) |
Oct 06, 2003 | 0.7794 | 0.7794 | 0.7794 | 0.7840 | 843,592 | +0.00(+0.58%) |
Oct 03, 2003 | 0.7840 | 0.7863 | 0.7772 | 0.7794 | 1,434,591 | +0.02(+2.08%) |
Oct 02, 2003 | 0.7522 | 0.7772 | 0.7522 | 0.7635 | 1,293,773 | +0.01(+1.20%) |