Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.6333 | 0.6363 | 0.6327 | 0.6346 | 172,689 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6344 | 0.6369 | 0.6327 | 0.6342 | 117,475 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6459 | 0.6478 | 0.6389 | 0.6389 | 939,804 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6503 | 0.6523 | 0.6448 | 0.6459 | 183,261 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6580 | 0.6580 | 0.6484 | 0.6484 | 632,018 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6540 | 0.6580 | 0.6493 | 0.6580 | 207,931 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6480 | 0.6550 | 0.6476 | 0.6548 | 32,893 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6567 | 0.6567 | 0.6461 | 0.6480 | 238,475 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6497 | 0.6544 | 0.6469 | 0.6544 | 479,300 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6463 | 0.6491 | 0.6444 | 0.6444 | 68,135 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6412 | 0.6480 | 0.6372 | 0.6461 | 138,621 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6431 | 0.6431 | 0.6397 | 0.6418 | 116,300 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6410 | 0.6486 | 0.6410 | 0.6433 | 122,174 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6414 | 0.6423 | 0.6386 | 0.6420 | 28,194 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6597 | 0.6616 | 0.6391 | 0.6448 | 187,960 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6491 | 0.6501 | 0.6395 | 0.6448 | 599,125 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6576 | 0.6576 | 0.6472 | 0.6493 | 704,853 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6608 | 0.6614 | 0.6491 | 0.6555 | 543,911 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6744 | 0.6821 | 0.6595 | 0.6597 | 547,436 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6572 | 0.6772 | 0.6572 | 0.6733 | 245,523 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6610 | 0.6625 | 0.6569 | 0.6572 | 106,902 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6533 | 0.6629 | 0.6533 | 0.6616 | 234,951 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6450 | 0.6506 | 0.6448 | 0.6497 | 71,660 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2,349 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6320 | 0.6450 | 0.6320 | 0.6448 | 204,407 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6259 | 0.6323 | 0.6252 | 0.6323 | 179,737 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6127 | 0.6195 | 0.6120 | 0.6208 | 341,853 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6006 | 0.6127 | 0.5997 | 0.6127 | 274,892 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5982 | 0.6042 | 0.5982 | 0.6042 | 78,708 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5937 | 0.5993 | 0.5937 | 0.5993 | 225,553 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5886 | 0.5957 | 0.5886 | 0.5914 | 743,620 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5963 | 0.6003 | 0.5901 | 0.5901 | 198,533 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6042 | 0.6076 | 0.5982 | 0.5971 | 671,960 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5810 | 0.6063 | 0.5795 | 0.6044 | 387,669 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5767 | 0.5916 | 0.5767 | 0.5867 | 99,854 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5871 | 0.5871 | 0.5746 | 0.5767 | 89,281 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5884 | 0.5912 | 0.5846 | 0.5857 | 167,990 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5901 | 0.5908 | 0.5850 | 0.5863 | 391,193 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6052 | 0.6052 | 0.5852 | 0.5865 | 1,233,493 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6148 | 0.6195 | 0.6080 | 0.6082 | 465,203 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6214 | 452,280 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6225 | 368,873 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6225 | 0.6225 | 0.6212 | 0.6225 | 129,223 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6220 | 0.6225 | 0.6208 | 0.6225 | 364,174 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6154 | 0.6154 | 0.6154 | 0.6201 | 574,455 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6257 | 0.6257 | 0.6106 | 0.6157 | 385,319 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6225 | 0.6252 | 0.6225 | 0.6225 | 72,834 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6342 | 0.6342 | 0.6242 | 0.6235 | 335,980 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6044 | 0.6340 | 0.6042 | 0.6331 | 486,348 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5935 | 0.5999 | 0.5925 | 0.5980 | 370,047 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5859 | 0.5874 | 0.5848 | 0.5863 | 180,912 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5782 | 0.5946 | 0.5782 | 0.5946 | 76,359 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5891 | 0.5923 | 0.5767 | 0.5801 | 445,232 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5916 | 0.5927 | 0.5910 | 0.5925 | 204,407 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5799 | 0.5884 | 0.5799 | 0.5857 | 373,572 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5820 | 0.5820 | 0.5816 | 0.5816 | 61,087 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5818 | 0.5842 | 0.5818 | 0.5833 | 158,591 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5576 | 0.5746 | 0.5576 | 0.5744 | 274,892 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5825 | 0.5825 | 0.5637 | 0.5639 | 296,038 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5825 | 0.5825 | 0.5799 | 0.5816 | 176,213 | -0.00(-0.11%) |