Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.9387 | 0.9547 | 0.9108 | 0.9387 | 4,645,581 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9610 | 0.9610 | 0.9034 | 0.9495 | 14,001,304 | -0.01(-1.39%) |
Jan 28, 2004 | 1.017 | 1.026 | 0.9595 | 0.9628 | 2,848,680 | -0.06(-6.23%) |
Jan 27, 2004 | 1.002 | 1.028 | 1.002 | 1.027 | 4,516,463 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9844 | 1.028 | 0.9844 | 1.024 | 4,521,843 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9732 | 0.9863 | 0.9732 | 0.9829 | 1,681,232 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9870 | 0.9926 | 0.9692 | 0.9777 | 10,437,091 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9684 | 0.9751 | 0.9573 | 0.9699 | 7,184,915 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9929 | 1.000 | 0.9848 | 0.9963 | 6,687,270 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9889 | 0.9996 | 0.9788 | 0.9911 | 7,071,936 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9833 | 1.010 | 0.9833 | 0.9963 | 6,302,604 | -0.01(-1.03%) |
Jan 14, 2004 | 1.020 | 1.023 | 0.9851 | 1.007 | 15,338,221 | -0.01(-1.17%) |
Jan 13, 2004 | 1.020 | 1.030 | 1.009 | 1.019 | 8,954,917 | -0.01(-1.26%) |
Jan 12, 2004 | 1.019 | 1.037 | 1.016 | 1.032 | 8,320,083 | +0.02(+2.21%) |
Jan 09, 2004 | 1.003 | 1.020 | 1.000 | 1.009 | 3,919,289 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9903 | 1.004 | 0.9896 | 0.9982 | 2,921,309 | -0.00(-0.19%) |
Jan 07, 2004 | 1.012 | 1.019 | 1.000 | 1.000 | 3,182,237 | -0.02(-1.90%) |
Jan 06, 2004 | 1.019 | 1.023 | 1.000 | 1.019 | 3,383,984 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9851 | 1.038 | 0.9851 | 1.029 | 7,020,827 | +0.05(+5.21%) |
Jan 02, 2004 | 0.9777 | 0.9903 | 0.9740 | 0.9777 | 1,960,989 | -0.00(-0.42%) |
Dec 31, 2003 | 0.9777 | 0.9851 | 0.9747 | 0.9818 | 1,245,457 | +0.00(+0.42%) |
Dec 30, 2003 | 0.9944 | 0.9944 | 0.9740 | 0.9777 | 3,870,869 | -0.02(-1.72%) |
Dec 29, 2003 | 0.9680 | 0.9989 | 0.9788 | 0.9948 | 3,225,276 | +0.03(+2.76%) |
Dec 26, 2003 | 0.9744 | 0.9796 | 0.9662 | 0.9680 | 1,253,527 | +0.01(+1.28%) |
Dec 24, 2003 | 0.9565 | 0.9628 | 0.9558 | 0.9558 | 274,377 | -0.01(-1.00%) |
Dec 23, 2003 | 0.9576 | 0.9651 | 0.9535 | 0.9654 | 5,831,859 | +0.02(+2.65%) |
Dec 22, 2003 | 0.9245 | 0.9435 | 0.9205 | 0.9405 | 4,142,557 | +0.02(+2.02%) |
Dec 19, 2003 | 0.9167 | 0.9327 | 0.9167 | 0.9219 | 2,991,249 | +0.01(+1.14%) |
Dec 18, 2003 | 0.8970 | 0.9227 | 0.8911 | 0.9115 | 10,025,526 | +0.02(+2.17%) |
Dec 17, 2003 | 0.8773 | 0.9071 | 0.8773 | 0.8922 | 6,410,203 | +0.02(+2.35%) |
Dec 16, 2003 | 0.8732 | 0.8773 | 0.8602 | 0.8718 | 4,392,724 | -0.01(-1.05%) |
Dec 15, 2003 | 0.9011 | 0.9052 | 0.8773 | 0.8810 | 9,498,291 | -0.00(-0.21%) |
Dec 12, 2003 | 0.8978 | 0.8978 | 0.8829 | 0.8829 | 6,326,814 | -0.01(-1.66%) |
Dec 11, 2003 | 0.8963 | 0.9126 | 0.8926 | 0.8978 | 11,198,354 | +0.02(+2.46%) |
Dec 10, 2003 | 0.9026 | 0.9056 | 0.8729 | 0.8762 | 30,832,460 | -0.03(-2.80%) |
Dec 09, 2003 | 0.8941 | 0.9011 | 0.8941 | 0.9015 | 12,454,570 | +0.01(+0.75%) |
Dec 08, 2003 | 0.8903 | 0.8955 | 0.8885 | 0.8948 | 4,268,985 | +0.00(+0.00%) |
Dec 05, 2003 | 0.8792 | 0.8970 | 0.8710 | 0.8948 | 4,422,314 | +0.02(+2.86%) |
Dec 04, 2003 | 0.8788 | 0.8792 | 0.8658 | 0.8699 | 12,513,750 | -0.01(-1.27%) |
Dec 03, 2003 | 0.8736 | 0.8996 | 0.8736 | 0.8810 | 67,176,672 | -0.03(-3.23%) |
Dec 02, 2003 | 0.9015 | 0.9104 | 0.9015 | 0.9104 | 3,314,045 | +0.00(+0.12%) |
Dec 01, 2003 | 0.9048 | 0.9100 | 0.9026 | 0.9093 | 6,076,647 | +0.02(+2.09%) |
Nov 28, 2003 | 0.8784 | 0.8944 | 0.8781 | 0.8907 | 2,151,977 | +0.03(+3.05%) |
Nov 26, 2003 | 0.8550 | 0.8666 | 0.8521 | 0.8643 | 7,284,444 | +0.01(+1.44%) |
Nov 25, 2003 | 0.8424 | 0.8535 | 0.8405 | 0.8521 | 6,897,088 | -0.01(-1.21%) |
Nov 24, 2003 | 0.8587 | 0.8610 | 0.8543 | 0.8625 | 6,221,905 | +0.02(+2.20%) |
Nov 21, 2003 | 0.8197 | 0.8457 | 0.8197 | 0.8439 | 11,978,445 | +0.04(+5.29%) |
Nov 20, 2003 | 0.7848 | 0.8074 | 0.7822 | 0.8015 | 11,104,205 | +0.03(+4.15%) |
Nov 19, 2003 | 0.7643 | 0.7695 | 0.7632 | 0.7695 | 1,344,986 | +0.00(+0.63%) |
Nov 18, 2003 | 0.7714 | 0.7770 | 0.7621 | 0.7647 | 2,090,108 | +0.00(+0.29%) |
Nov 17, 2003 | 0.7770 | 0.7770 | 0.7621 | 0.7625 | 3,147,267 | -0.02(-2.93%) |
Nov 14, 2003 | 0.7807 | 0.7877 | 0.7777 | 0.7855 | 3,437,784 | +0.01(+1.05%) |
Nov 13, 2003 | 0.7751 | 0.7807 | 0.7695 | 0.7773 | 3,900,459 | -0.01(-1.74%) |
Nov 12, 2003 | 0.7610 | 0.7993 | 0.7610 | 0.7911 | 6,100,856 | +0.02(+3.10%) |
Nov 11, 2003 | 0.7695 | 0.7729 | 0.7684 | 0.7673 | 1,869,530 | -0.01(-0.82%) |
Nov 10, 2003 | 0.7784 | 0.7803 | 0.7680 | 0.7736 | 2,646,932 | -0.01(-1.56%) |
Nov 07, 2003 | 0.7788 | 0.7881 | 0.7788 | 0.7859 | 4,384,654 | +0.02(+2.62%) |
Nov 06, 2003 | 0.7762 | 0.7818 | 0.7658 | 0.7658 | 5,987,877 | -0.01(-1.10%) |
Nov 05, 2003 | 0.7747 | 0.7788 | 0.7714 | 0.7744 | 9,188,944 | +0.00(+0.05%) |
Nov 04, 2003 | 0.7814 | 0.7889 | 0.7721 | 0.7740 | 5,950,218 | -0.02(-2.25%) |