Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.5308 | 0.5349 | 0.5226 | 0.5290 | 380,851 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5296 | 0.5453 | 0.5270 | 0.5270 | 638,346 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5290 | 0.5391 | 0.5290 | 0.5379 | 235,093 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5364 | 0.5379 | 0.5364 | 0.5379 | 3,274 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5394 | 0.5394 | 0.5293 | 0.5379 | 77,332 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5305 | 0.5379 | 0.5293 | 0.5376 | 208,688 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5161 | 0.5320 | 0.5161 | 0.5305 | 80,894 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5208 | 0.5305 | 0.5208 | 0.5305 | 550,861 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5320 | 0.5320 | 0.5252 | 0.5305 | 42,724 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5099 | 0.5332 | 0.5099 | 0.5305 | 210,783 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5087 | 0.5246 | 0.5087 | 0.5208 | 220,028 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4954 | 0.5217 | 0.4954 | 0.5084 | 260,107 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5066 | 0.5128 | 0.4949 | 0.5111 | 887,419 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4789 | 0.5052 | 0.4716 | 0.4981 | 263,797 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4733 | 0.4851 | 0.4716 | 0.4804 | 125,621 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5173 | 0.5173 | 0.4607 | 0.4730 | 583,076 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5290 | 0.5290 | 0.4981 | 0.4981 | 241,726 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5296 | 0.5364 | 0.5234 | 0.5234 | 343,072 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5246 | 0.5296 | 0.5232 | 0.5296 | 1,090,093 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5249 | 0.5261 | 0.5161 | 0.5258 | 192,758 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5158 | 0.5305 | 0.5158 | 0.5202 | 318,677 | -0.01(-1.94%) |
Dec 01, 2003 | 0.5276 | 0.5305 | 0.5158 | 0.5305 | 246,866 | +0.01(+1.69%) |
Nov 28, 2003 | 0.5246 | 0.5261 | 0.5128 | 0.5217 | 43,301 | -0.00(-0.56%) |
Nov 26, 2003 | 0.4975 | 0.5290 | 0.4922 | 0.5246 | 625,352 | +0.03(+6.27%) |
Nov 25, 2003 | 0.4952 | 0.5069 | 0.4863 | 0.4937 | 327,838 | +0.00(+0.30%) |
Nov 24, 2003 | 0.4893 | 0.4922 | 0.4834 | 0.4922 | 220,113 | +0.01(+2.14%) |
Nov 21, 2003 | 0.4848 | 0.4863 | 0.4789 | 0.4819 | 198,153 | -0.00(-0.61%) |
Nov 20, 2003 | 0.4863 | 0.4892 | 0.4789 | 0.4848 | 914,129 | -0.00(-0.30%) |
Nov 19, 2003 | 0.4795 | 0.4904 | 0.4775 | 0.4863 | 375,474 | +0.01(+1.23%) |
Nov 18, 2003 | 0.4837 | 0.4863 | 0.4804 | 0.4804 | 102,804 | -0.00(-0.67%) |
Nov 17, 2003 | 0.4937 | 0.4966 | 0.4834 | 0.4837 | 1,966,621 | -0.01(-1.97%) |
Nov 14, 2003 | 0.4896 | 0.4952 | 0.4896 | 0.4934 | 2,114,653 | +0.00(+0.72%) |
Nov 13, 2003 | 0.4922 | 0.5010 | 0.4896 | 0.4898 | 127,928 | -0.01(-2.18%) |
Nov 12, 2003 | 0.4952 | 0.5066 | 0.4922 | 0.5008 | 634,487 | -0.00(-0.06%) |
Nov 11, 2003 | 0.4937 | 0.5010 | 0.4937 | 0.5010 | 970,790 | +0.00(+0.30%) |
Nov 10, 2003 | 0.4916 | 0.5040 | 0.4916 | 0.4996 | 523,404 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5010 | 0.5010 | 0.4925 | 0.5010 | 231,072 | +0.00(+0.71%) |
Nov 06, 2003 | 0.5005 | 0.5010 | 0.4910 | 0.4975 | 406,714 | -0.00(-0.71%) |
Nov 05, 2003 | 0.5008 | 0.5025 | 0.4922 | 0.5010 | 68,095 | -0.01(-1.33%) |
Nov 04, 2003 | 0.5220 | 0.5220 | 0.5010 | 0.5078 | 735,442 | -0.01(-1.60%) |
Nov 03, 2003 | 0.5099 | 0.5267 | 0.5031 | 0.5161 | 692,149 | +0.01(+1.21%) |
Oct 31, 2003 | 0.4907 | 0.5102 | 0.4893 | 0.5099 | 1,545,843 | +0.02(+4.22%) |
Oct 30, 2003 | 0.4745 | 0.4949 | 0.4716 | 0.4893 | 699,783 | +0.01(+3.11%) |
Oct 29, 2003 | 0.4648 | 0.4781 | 0.4613 | 0.4745 | 1,744,115 | +0.01(+1.71%) |
Oct 28, 2003 | 0.4834 | 0.4893 | 0.4621 | 0.4666 | 1,715,699 | -0.01(-1.06%) |
Oct 27, 2003 | 0.4715 | 0.4893 | 0.4642 | 0.4716 | 847,374 | +0.00(+0.44%) |
Oct 24, 2003 | 0.4557 | 0.4716 | 0.4557 | 0.4695 | 1,713,409 | +0.01(+2.77%) |
Oct 23, 2003 | 0.4645 | 0.4645 | 0.4524 | 0.4568 | 973,759 | -0.01(-2.15%) |
Oct 22, 2003 | 0.4716 | 0.4716 | 0.4657 | 0.4669 | 753,221 | -0.00(-0.69%) |
Oct 21, 2003 | 0.4683 | 0.4710 | 0.4674 | 0.4701 | 938,134 | +0.00(+0.00%) |
Oct 20, 2003 | 0.4710 | 0.4722 | 0.4645 | 0.4701 | 1,429,255 | +0.00(+0.63%) |
Oct 17, 2003 | 0.4719 | 0.4733 | 0.4672 | 0.4672 | 1,698,141 | -0.00(-0.94%) |
Oct 16, 2003 | 0.4719 | 0.4775 | 0.4716 | 0.4716 | 310,449 | -0.00(-0.06%) |
Oct 15, 2003 | 0.4807 | 0.4987 | 0.4716 | 0.4719 | 832,106 | -0.01(-1.78%) |
Oct 14, 2003 | 0.4530 | 0.4907 | 0.4512 | 0.4804 | 2,268,359 | +0.03(+6.47%) |
Oct 13, 2003 | 0.4562 | 0.4562 | 0.4495 | 0.4512 | 1,602,877 | -0.00(-0.71%) |
Oct 10, 2003 | 0.4598 | 0.4698 | 0.4465 | 0.4545 | 2,828,398 | -0.01(-1.15%) |
Oct 09, 2003 | 0.4689 | 0.4745 | 0.4598 | 0.4598 | 1,295,660 | -0.01(-3.11%) |
Oct 08, 2003 | 0.4819 | 0.4819 | 0.4657 | 0.4745 | 3,383,348 | -0.00(-0.92%) |
Oct 07, 2003 | 0.4613 | 0.4893 | 0.4613 | 0.4789 | 3,594,962 | +0.01(+2.91%) |
Oct 06, 2003 | 0.4471 | 0.4683 | 0.4430 | 0.4654 | 3,248,896 | +0.02(+5.27%) |