Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.5344 | 0.5386 | 0.5261 | 0.5327 | 378,268 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5333 | 0.5490 | 0.5306 | 0.5306 | 634,017 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5327 | 0.5427 | 0.5327 | 0.5416 | 233,498 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5401 | 0.5416 | 0.5401 | 0.5416 | 3,251 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5430 | 0.5430 | 0.5330 | 0.5416 | 76,807 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5341 | 0.5416 | 0.5330 | 0.5413 | 207,272 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5196 | 0.5356 | 0.5196 | 0.5341 | 80,346 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5244 | 0.5341 | 0.5244 | 0.5341 | 547,124 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5356 | 0.5356 | 0.5288 | 0.5341 | 42,435 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5134 | 0.5368 | 0.5134 | 0.5341 | 209,353 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5122 | 0.5282 | 0.5122 | 0.5244 | 218,536 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4988 | 0.5252 | 0.4988 | 0.5119 | 258,343 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5101 | 0.5163 | 0.4982 | 0.5146 | 881,399 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4822 | 0.5086 | 0.4748 | 0.5015 | 262,007 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4766 | 0.4884 | 0.4748 | 0.4837 | 124,769 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5208 | 0.5208 | 0.4638 | 0.4763 | 579,121 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5327 | 0.5327 | 0.5015 | 0.5015 | 240,086 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5333 | 0.5401 | 0.5270 | 0.5270 | 340,745 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5282 | 0.5333 | 0.5267 | 0.5333 | 1,082,699 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5285 | 0.5297 | 0.5196 | 0.5294 | 191,451 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5193 | 0.5341 | 0.5193 | 0.5238 | 316,515 | -0.01(-1.94%) |
Dec 01, 2003 | 0.5312 | 0.5341 | 0.5193 | 0.5341 | 245,192 | +0.01(+1.69%) |
Nov 28, 2003 | 0.5282 | 0.5297 | 0.5163 | 0.5252 | 43,008 | -0.00(-0.56%) |
Nov 26, 2003 | 0.5009 | 0.5327 | 0.4956 | 0.5282 | 621,110 | +0.03(+6.27%) |
Nov 25, 2003 | 0.4985 | 0.5104 | 0.4896 | 0.4971 | 325,614 | +0.00(+0.30%) |
Nov 24, 2003 | 0.4926 | 0.4956 | 0.4867 | 0.4956 | 218,620 | +0.01(+2.14%) |
Nov 21, 2003 | 0.4881 | 0.4896 | 0.4822 | 0.4852 | 196,809 | -0.00(-0.61%) |
Nov 20, 2003 | 0.4896 | 0.4926 | 0.4822 | 0.4881 | 907,929 | -0.00(-0.30%) |
Nov 19, 2003 | 0.4828 | 0.4938 | 0.4807 | 0.4896 | 372,927 | +0.01(+1.23%) |
Nov 18, 2003 | 0.4870 | 0.4896 | 0.4837 | 0.4837 | 102,107 | -0.00(-0.67%) |
Nov 17, 2003 | 0.4971 | 0.5000 | 0.4867 | 0.4870 | 1,953,282 | -0.01(-1.97%) |
Nov 14, 2003 | 0.4929 | 0.4985 | 0.4929 | 0.4968 | 2,100,309 | +0.00(+0.72%) |
Nov 13, 2003 | 0.4956 | 0.5044 | 0.4929 | 0.4932 | 127,061 | -0.01(-2.18%) |
Nov 12, 2003 | 0.4985 | 0.5101 | 0.4956 | 0.5042 | 630,183 | -0.00(-0.06%) |
Nov 11, 2003 | 0.4971 | 0.5045 | 0.4971 | 0.5045 | 964,206 | +0.00(+0.29%) |
Nov 10, 2003 | 0.4950 | 0.5074 | 0.4950 | 0.5030 | 519,854 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5045 | 0.5045 | 0.4959 | 0.5045 | 229,505 | +0.00(+0.71%) |
Nov 06, 2003 | 0.5039 | 0.5045 | 0.4944 | 0.5009 | 403,955 | -0.00(-0.71%) |
Nov 05, 2003 | 0.5042 | 0.5060 | 0.4956 | 0.5045 | 67,633 | -0.01(-1.34%) |
Nov 04, 2003 | 0.5255 | 0.5255 | 0.5045 | 0.5113 | 730,454 | -0.01(-1.60%) |
Nov 03, 2003 | 0.5134 | 0.5303 | 0.5065 | 0.5196 | 687,455 | +0.01(+1.21%) |
Oct 31, 2003 | 0.4941 | 0.5137 | 0.4926 | 0.5134 | 1,535,358 | +0.02(+4.22%) |
Oct 30, 2003 | 0.4778 | 0.4982 | 0.4748 | 0.4926 | 695,037 | +0.01(+3.11%) |
Oct 29, 2003 | 0.4680 | 0.4813 | 0.4644 | 0.4778 | 1,732,285 | +0.01(+1.71%) |
Oct 28, 2003 | 0.4867 | 0.4926 | 0.4653 | 0.4698 | 1,704,062 | -0.01(-1.06%) |
Oct 27, 2003 | 0.4748 | 0.4926 | 0.4674 | 0.4748 | 841,626 | +0.00(+0.44%) |
Oct 24, 2003 | 0.4588 | 0.4748 | 0.4588 | 0.4727 | 1,701,788 | +0.01(+2.77%) |
Oct 23, 2003 | 0.4677 | 0.4677 | 0.4555 | 0.4600 | 967,154 | -0.01(-2.15%) |
Oct 22, 2003 | 0.4748 | 0.4748 | 0.4689 | 0.4700 | 748,112 | -0.00(-0.69%) |
Oct 21, 2003 | 0.4715 | 0.4742 | 0.4706 | 0.4733 | 931,771 | +0.00(+0.00%) |
Oct 20, 2003 | 0.4742 | 0.4754 | 0.4677 | 0.4733 | 1,419,560 | +0.00(+0.63%) |
Oct 17, 2003 | 0.4751 | 0.4766 | 0.4703 | 0.4703 | 1,686,623 | -0.00(-0.94%) |
Oct 16, 2003 | 0.4751 | 0.4807 | 0.4748 | 0.4748 | 308,343 | -0.00(-0.06%) |
Oct 15, 2003 | 0.4840 | 0.5021 | 0.4748 | 0.4751 | 826,462 | -0.01(-1.78%) |
Oct 14, 2003 | 0.4561 | 0.4941 | 0.4543 | 0.4837 | 2,252,973 | +0.03(+6.47%) |
Oct 13, 2003 | 0.4594 | 0.4594 | 0.4525 | 0.4543 | 1,592,005 | -0.00(-0.71%) |
Oct 10, 2003 | 0.4629 | 0.4730 | 0.4496 | 0.4576 | 2,809,214 | -0.01(-1.15%) |
Oct 09, 2003 | 0.4721 | 0.4778 | 0.4629 | 0.4629 | 1,286,872 | -0.01(-3.11%) |
Oct 08, 2003 | 0.4852 | 0.4852 | 0.4689 | 0.4778 | 3,360,399 | -0.00(-0.92%) |
Oct 07, 2003 | 0.4644 | 0.4926 | 0.4644 | 0.4822 | 3,570,579 | +0.01(+2.91%) |
Oct 06, 2003 | 0.4502 | 0.4715 | 0.4460 | 0.4686 | 3,226,859 | +0.02(+5.27%) |